Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 6.20
-0.35 (-5.34%)
At close: Jun 26, 2026
FRA:0ZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jun 15, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 3.31% | - |
| Jun 12, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 5.22% | - |
| Jun 11, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Jun 10, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Jun 9, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Jun 8, 2026 | 5.70 | 6.05 | 5.70 | 5.75 | 5.75 | 0.88% | 1 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jun 4, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Jun 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Jun 2, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Jun 1, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| May 29, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| May 28, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 6.36% | - |
| May 27, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| May 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 22, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 3.96% | - |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | - |
| May 20, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.84% | - |
| May 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| May 18, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -4.95% | - |
| May 15, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 46.41% | - |
| Apr 30, 2026 | 3.28 | 3.62 | 3.28 | 3.62 | 3.62 | 5.23% | - |
| Apr 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Apr 28, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Apr 27, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Apr 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Apr 23, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | -2.30% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Apr 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Apr 20, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| Apr 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Apr 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 15, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 3.95% | - |
| Apr 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Apr 13, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -3.73% | - |