Packaging Corporation of America (ETR:PKA)
Germany · Delayed Price · Currency is EUR 203.20
-2.30 (-1.12%)
At close: Oct 7, 2026
ETR:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |