Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 4.240
+0.100 (2.42%)
At close: Aug 26, 2026
FRA:0ZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 2.42% | - |
| Aug 25, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Aug 24, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Aug 21, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | - |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.58% | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 14, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | 1.75% | - |
| Aug 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 12, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 3.64% | - |
| Aug 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -4.76% | - |
| Aug 10, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Aug 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Aug 6, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Aug 5, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 7.66% | - |
| Aug 4, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | 5.71% | - |
| Aug 3, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Jul 31, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -12.85% | - |
| Jul 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -8.62% | - |
| Jul 29, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Jul 28, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 3.57% | - |
| Jul 27, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | - |
| Jul 24, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -7.56% | - |
| Jul 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8.18% | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jul 21, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | - |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jul 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| Jul 15, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Jul 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Jul 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jul 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jul 8, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 6, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 2.70% | - |
| Jul 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Jul 1, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | - |
| Jun 30, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -1.60% | - |
| Jun 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.34% | - |
| Jun 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | - |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -1.59% | - |
| Jun 22, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | - |
| Jun 19, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jun 18, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | - |