Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 4.540
+0.140 (3.18%)
Last updated: Dec 19, 2025, 3:29 PM CET
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.64 | 4.66 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| Dec 18, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Dec 17, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Dec 16, 2025 | 4.50 | 4.52 | 4.32 | 4.32 | 4.32 | -5.26% | - |
| Dec 15, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Dec 12, 2025 | 4.78 | 4.80 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Dec 11, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | 3.65% | - |
| Dec 10, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Dec 9, 2025 | 4.32 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Dec 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Dec 4, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Dec 3, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 2, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 27, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Nov 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 5.76% | - |
| Nov 25, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Nov 21, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -3.68% | - |
| Nov 20, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Nov 17, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Nov 14, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 13, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Nov 12, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 2.86% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 10, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 2.43% | - |
| Nov 7, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -8.04% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 4.67% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -5.73% | - |
| Nov 3, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 13.50% | - |
| Oct 31, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -7.83% | - |
| Oct 30, 2025 | 4.72 | 4.72 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Oct 29, 2025 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Oct 27, 2025 | 4.68 | 4.72 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 6.02% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 22, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Oct 21, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 5.05% | - |
| Oct 20, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -4.80% | - |
| Oct 17, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -1.29% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -4.13% | - |
| Oct 15, 2025 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 14.69% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Oct 13, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -5.63% | - |