Packaging Corporation of America (ETR:PKA)
Germany · Delayed Price · Currency is EUR 203.80
-0.10 (-0.05%)
At close: Sep 17, 2026
ETR:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 200.90 | 203.90 | 200.90 | 203.90 | 203.90 | 2.23% | - |
| Sep 15, 2026 | 198.40 | 200.40 | 198.40 | 199.45 | 199.45 | -0.23% | - |
| Sep 11, 2026 | 203.70 | 203.70 | 201.20 | 201.20 | 199.90 | 1.56% | 1 |
| Sep 10, 2026 | 196.15 | 206.90 | 196.15 | 198.10 | 196.82 | 0.20% | - |
| Sep 9, 2026 | 207.00 | 207.00 | 197.70 | 197.70 | 196.42 | -3.33% | - |
| Sep 8, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 203.18 | 0.74% | - |
| Sep 7, 2026 | 204.20 | 204.20 | 203.00 | 203.00 | 201.69 | -0.54% | - |
| Sep 4, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 202.78 | 1.44% | - |
| Sep 3, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 199.90 | -0.54% | - |
| Sep 2, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 200.99 | 0.80% | - |
| Sep 1, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 199.40 | -2.10% | - |
| Aug 31, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 203.68 | -1.30% | - |
| Aug 28, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 206.36 | -1.38% | - |
| Aug 27, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.24 | -1.22% | - |
| Aug 26, 2026 | 213.30 | 213.30 | 213.20 | 213.20 | 211.82 | 0.19% | 25 |
| Aug 25, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.43 | -1.21% | - |
| Aug 24, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 214.01 | -0.51% | - |
| Aug 21, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 215.10 | -0.69% | - |
| Aug 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 216.59 | 0.14% | - |
| Aug 19, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 216.29 | 0.23% | - |
| Aug 18, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 215.80 | -0.37% | - |
| Aug 17, 2026 | 218.70 | 218.70 | 218.00 | 218.00 | 216.59 | -1.09% | 1 |
| Aug 14, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 218.98 | -1.08% | - |
| Aug 13, 2026 | 222.70 | 222.80 | 222.70 | 222.80 | 221.36 | -0.13% | 1 |
| Aug 12, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 221.66 | 0.72% | - |
| Aug 11, 2026 | 216.00 | 221.90 | 216.00 | 221.50 | 220.07 | 0.45% | 79 |
| Aug 10, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 219.08 | - | - |
| Aug 7, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 219.08 | -2.04% | - |
| Aug 6, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 223.65 | 1.21% | 4 |
| Aug 5, 2026 | 222.80 | 222.80 | 222.40 | 222.40 | 220.96 | 1.32% | 4 |
| Aug 4, 2026 | 218.90 | 219.60 | 218.90 | 219.50 | 218.08 | 2.67% | 12 |
| Aug 3, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 212.42 | 0.85% | - |
| Jul 31, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 210.63 | -0.89% | - |
| Jul 30, 2026 | 214.00 | 214.00 | 213.90 | 213.90 | 212.52 | -2.68% | 4 |
| Jul 29, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 218.38 | -1.96% | - |
| Jul 28, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 222.75 | 1.54% | - |
| Jul 27, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 219.37 | 9.31% | - |
| Jul 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.70 | 0.20% | - |
| Jul 22, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 200.30 | 0.55% | - |
| Jul 21, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 199.20 | -0.10% | - |
| Jul 20, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 199.40 | -2.05% | - |
| Jul 17, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 203.58 | 0.54% | - |
| Jul 16, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 202.48 | 1.60% | - |
| Jul 15, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.30 | 2.03% | - |
| Jul 14, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 195.33 | -1.68% | - |
| Jul 13, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 198.66 | -2.75% | - |
| Jul 9, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 204.27 | - | 1 |
| Jul 7, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 204.27 | - | - |
| Jul 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 204.27 | -3.25% | - |
| Jul 2, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 211.13 | 1.34% | 1 |