Packaging Corporation of America (ETR:PKA)
Germany · Delayed Price · Currency is EUR 216.50
-1.50 (-0.69%)
At close: Aug 21, 2026
ETR:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.14% | - |
| Aug 19, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 0.23% | - |
| Aug 18, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.37% | - |
| Aug 17, 2026 | 218.70 | 218.70 | 218.00 | 218.00 | 218.00 | -1.09% | 1 |
| Aug 14, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -1.08% | - |
| Aug 13, 2026 | 222.70 | 222.80 | 222.70 | 222.80 | 222.80 | -0.13% | 1 |
| Aug 12, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 0.72% | - |
| Aug 11, 2026 | 216.00 | 221.90 | 216.00 | 221.50 | 221.50 | 0.45% | 79 |
| Aug 10, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - | - |
| Aug 7, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.04% | - |
| Aug 6, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 1.21% | 4 |
| Aug 5, 2026 | 222.80 | 222.80 | 222.40 | 222.40 | 222.40 | 1.32% | 4 |
| Aug 4, 2026 | 218.90 | 219.60 | 218.90 | 219.50 | 219.50 | 2.67% | 12 |
| Aug 3, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.85% | - |
| Jul 31, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.89% | - |
| Jul 30, 2026 | 214.00 | 214.00 | 213.90 | 213.90 | 213.90 | -2.68% | 4 |
| Jul 29, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -1.96% | - |
| Jul 28, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 1.54% | - |
| Jul 27, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 9.31% | - |
| Jul 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.20% | - |
| Jul 22, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.55% | - |
| Jul 21, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.10% | - |
| Jul 20, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -2.05% | - |
| Jul 17, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.54% | - |
| Jul 16, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1.60% | - |
| Jul 15, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 2.03% | - |
| Jul 14, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -1.68% | - |
| Jul 13, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -2.75% | - |
| Jul 9, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - | 1 |
| Jul 7, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - | - |
| Jul 6, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -3.25% | - |
| Jul 2, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 1.34% | 1 |
| Jul 1, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.82% | - |
| Jun 30, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.17% | - |
| Jun 29, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -2.37% | - |
| Jun 26, 2026 | 210.70 | 210.70 | 210.60 | 210.60 | 210.60 | -0.61% | 18 |
| Jun 25, 2026 | 207.70 | 211.90 | 207.70 | 211.90 | 211.90 | 3.37% | 102 |
| Jun 23, 2026 | 205.90 | 205.90 | 205.00 | 205.00 | 205.00 | 0.29% | 8 |
| Jun 18, 2026 | 207.90 | 207.90 | 204.40 | 204.40 | 204.40 | 9.16% | 10 |
| Jun 11, 2026 | 188.55 | 188.55 | 188.55 | 188.55 | 187.25 | 0.86% | - |
| Jun 10, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 185.67 | -2.32% | - |
| Jun 9, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 190.08 | 0.08% | - |
| Jun 8, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 189.94 | -1.72% | - |
| Jun 5, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.26 | 0.91% | - |