Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 2.940
-0.160 (-5.16%)
At close: Mar 27, 2026
FRA:0ZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.14 | 3.14 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Mar 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Mar 25, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | 6.34% | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | - | - |
| Mar 23, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 2.90% | - |
| Mar 20, 2026 | 2.94 | 2.94 | 2.76 | 2.76 | 2.76 | - | - |
| Mar 19, 2026 | 2.96 | 2.96 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Mar 18, 2026 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 17, 2026 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 8.96% | - |
| Mar 13, 2026 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -6.94% | - |
| Mar 12, 2026 | 3.16 | 3.16 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Mar 11, 2026 | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 10, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 9.03% | - |
| Mar 9, 2026 | 3.16 | 3.18 | 2.88 | 2.88 | 2.88 | -17.71% | - |
| Mar 6, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -11.17% | - |
| Mar 5, 2026 | 4.42 | 4.42 | 3.94 | 3.94 | 3.94 | -6.64% | - |
| Mar 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Mar 2, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Feb 27, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Feb 26, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 3.26% | - |
| Feb 25, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -1.38% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | -3.54% | - |
| Feb 23, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -3.00% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Feb 19, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Feb 18, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -6.83% | - |
| Feb 17, 2026 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 1.22% | - |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Feb 13, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Feb 12, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | - |
| Feb 11, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -2.80% | - |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.84% | - |
| Feb 9, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | 14.71% | - |
| Feb 6, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -4.23% | - |
| Feb 5, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 2.40% | - |
| Feb 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 3, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | - | - |
| Feb 2, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -1.90% | - |
| Jan 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jan 29, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -1.40% | - |
| Jan 28, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -2.71% | - |
| Jan 27, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jan 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Jan 23, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jan 22, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 2.64% | - |
| Jan 21, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -2.58% | - |
| Jan 20, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | -0.85% | - |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -4.08% | - |