Packaging Corporation of America (ETR:PKA)
Germany · Delayed Price · Currency is EUR 226.80
+4.50 (2.02%)
At close: Oct 29, 2026
ETR:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 223.10 | 226.80 | 221.70 | 226.80 | 226.80 | 2.02% | - |
| Oct 28, 2026 | 226.80 | 226.80 | 222.30 | 222.30 | 222.30 | -1.72% | 9 |
| Oct 27, 2026 | 227.80 | 229.70 | 226.20 | 226.20 | 226.20 | 0.71% | 2 |
| Oct 26, 2026 | 221.80 | 224.60 | 221.70 | 224.60 | 224.60 | 1.17% | - |
| Oct 23, 2026 | 222.00 | 222.20 | 220.00 | 222.00 | 222.00 | 0.32% | 18 |
| Oct 22, 2026 | 213.50 | 221.30 | 212.00 | 221.30 | 221.30 | 4.09% | - |
| Oct 21, 2026 | 212.80 | 212.80 | 212.60 | 212.60 | 212.60 | -0.05% | - |
| Oct 20, 2026 | 211.20 | 213.50 | 211.20 | 212.70 | 212.70 | 1.00% | - |
| Oct 19, 2026 | 210.70 | 212.00 | 210.60 | 210.60 | 210.60 | 0.81% | - |
| Oct 16, 2026 | 207.50 | 211.20 | 207.40 | 208.90 | 208.90 | 0.58% | 6 |
| Oct 15, 2026 | 205.00 | 207.70 | 205.00 | 207.70 | 207.70 | 0.73% | - |
| Oct 14, 2026 | 207.20 | 210.40 | 206.20 | 206.20 | 206.20 | 0.93% | 7 |
| Oct 13, 2026 | 204.00 | 205.10 | 204.00 | 204.30 | 204.30 | -0.97% | - |
| Oct 12, 2026 | 205.90 | 206.50 | 205.90 | 206.30 | 206.30 | 0.63% | - |
| Oct 9, 2026 | 205.40 | 207.60 | 204.70 | 205.00 | 205.00 | 1.59% | 2 |
| Oct 8, 2026 | 203.50 | 203.50 | 201.50 | 201.80 | 201.80 | -0.69% | - |
| Oct 7, 2026 | 204.80 | 204.80 | 202.80 | 203.20 | 203.20 | -1.12% | 2 |
| Oct 6, 2026 | 204.70 | 205.50 | 204.70 | 205.50 | 205.50 | 1.13% | 5 |
| Oct 5, 2026 | 204.10 | 205.00 | 202.60 | 203.20 | 203.20 | -0.49% | 1 |
| Oct 2, 2026 | 205.00 | 205.00 | 204.20 | 204.20 | 204.20 | 1.34% | - |
| Oct 1, 2026 | 206.30 | 206.30 | 201.50 | 201.50 | 201.50 | -0.69% | - |
| Sep 30, 2026 | 206.60 | 206.60 | 202.90 | 202.90 | 202.90 | -0.78% | 23 |
| Sep 29, 2026 | 206.20 | 211.40 | 204.50 | 204.50 | 204.50 | -0.44% | 1 |
| Sep 28, 2026 | 207.40 | 208.40 | 205.40 | 205.40 | 205.40 | -1.68% | 97 |
| Sep 25, 2026 | 209.50 | 210.30 | 208.90 | 208.90 | 208.90 | 0.05% | - |
| Sep 24, 2026 | 211.30 | 211.30 | 208.40 | 208.80 | 208.80 | -1.56% | 1 |
| Sep 23, 2026 | 207.40 | 212.10 | 207.40 | 212.10 | 212.10 | 1.87% | - |
| Sep 22, 2026 | 206.80 | 209.40 | 206.80 | 208.20 | 208.20 | -0.90% | 1 |
| Sep 21, 2026 | 203.00 | 210.10 | 203.00 | 210.10 | 210.10 | 3.19% | - |
| Sep 18, 2026 | 214.10 | 214.10 | 203.40 | 203.60 | 203.60 | -0.20% | 2 |
| Sep 17, 2026 | 203.80 | 204.00 | 203.80 | 204.00 | 204.00 | 0.05% | - |
| 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% | - |