Ranpak Holdings Corp. (FRA:0ZA)
Germany · Delayed Price · Currency is EUR 3.120
+0.040 (1.30%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0ZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | 1.30% | 1 |
| Oct 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Oct 21, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | - |
| Oct 20, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 19, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 15, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -2.58% | - |
| Oct 14, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -3.73% | - |
| Oct 13, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | - |
| Oct 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Oct 9, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 7, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Oct 5, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Sep 30, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Sep 29, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 28, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Sep 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Sep 24, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 23, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 4.68% | - |
| Sep 22, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Sep 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 2.38% | - |
| Sep 18, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Sep 17, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Sep 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Sep 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | -5.59% | - |
| Sep 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Sep 8, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | - |
| Sep 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Sep 4, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Sep 3, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | - | - |
| Sep 2, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Sep 1, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Aug 28, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | - |
| Aug 27, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| 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 | - | - |