Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 4.660
-0.060 (-1.27%)
Last updated: Feb 20, 2026, 3:25 PM CET
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 15, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | - |
| Jan 14, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jan 13, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 4.70% | - |
| Jan 8, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Jan 7, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 4.31% | - |
| Jan 6, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 3.57% | - |
| Jan 5, 2026 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | - | - |
| Jan 2, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | -6.28% | - |
| Dec 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Dec 29, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Dec 23, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 22, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | - |
| 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% | - |