Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 7.94
-0.08 (-1.02%)
At close: Mar 27, 2026
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.99 | 7.99 | 7.88 | 7.89 | 7.89 | -1.15% | - |
| Mar 26, 2026 | 7.95 | 8.23 | 7.95 | 7.98 | 7.98 | -0.08% | - |
| Mar 25, 2026 | 7.68 | 7.98 | 7.68 | 7.98 | 7.98 | 4.23% | - |
| Mar 24, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -2.37% | - |
| Mar 23, 2026 | 7.54 | 7.95 | 7.54 | 7.85 | 7.85 | 3.35% | - |
| Mar 20, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -4.43% | - |
| Mar 19, 2026 | 8.26 | 8.26 | 7.91 | 7.94 | 7.94 | -3.73% | - |
| Mar 18, 2026 | 8.46 | 8.46 | 8.22 | 8.25 | 8.25 | -1.86% | - |
| Mar 17, 2026 | 8.46 | 8.60 | 8.33 | 8.41 | 8.41 | -0.90% | - |
| Mar 16, 2026 | 8.42 | 8.53 | 8.42 | 8.48 | 8.48 | 1.31% | - |
| Mar 13, 2026 | 8.31 | 8.48 | 8.31 | 8.37 | 8.37 | -0.36% | - |
| Mar 12, 2026 | 8.67 | 8.71 | 8.40 | 8.40 | 8.31 | -3.67% | - |
| Mar 11, 2026 | 8.87 | 8.87 | 8.72 | 8.72 | 8.63 | -1.67% | - |
| Mar 10, 2026 | 9.13 | 9.13 | 8.84 | 8.87 | 8.77 | -2.78% | - |
| Mar 9, 2026 | 9.39 | 9.39 | 9.13 | 9.13 | 9.02 | -5.45% | - |
| Mar 6, 2026 | 9.47 | 9.65 | 9.47 | 9.65 | 9.54 | 0.98% | - |
| Mar 5, 2026 | 9.95 | 9.95 | 9.56 | 9.56 | 9.45 | -0.50% | 1,540 |
| Mar 4, 2026 | 9.52 | 9.70 | 9.52 | 9.61 | 9.50 | -0.64% | - |
| Mar 3, 2026 | 9.90 | 9.90 | 9.48 | 9.67 | 9.56 | -3.80% | - |
| Mar 2, 2026 | 10.13 | 10.13 | 9.94 | 10.05 | 9.94 | -1.95% | - |
| Feb 27, 2026 | 10.06 | 10.28 | 10.06 | 10.25 | 10.13 | 0.54% | - |
| Feb 26, 2026 | 10.00 | 10.31 | 10.00 | 10.20 | 10.08 | 0.54% | - |
| Feb 25, 2026 | 10.15 | 10.15 | 9.87 | 10.14 | 10.03 | -1.12% | - |
| Feb 24, 2026 | 10.15 | 10.29 | 10.15 | 10.26 | 10.14 | 0.39% | - |
| Feb 23, 2026 | 10.52 | 10.52 | 10.00 | 10.22 | 10.10 | -3.59% | - |
| Feb 20, 2026 | 10.83 | 10.83 | 10.58 | 10.60 | 10.48 | -2.75% | - |
| Feb 19, 2026 | 10.93 | 10.93 | 10.74 | 10.90 | 10.77 | -1.13% | - |
| Feb 18, 2026 | 10.30 | 11.02 | 10.30 | 11.02 | 10.90 | 6.17% | - |
| Feb 17, 2026 | 10.31 | 10.42 | 10.31 | 10.38 | 10.26 | 0.44% | - |
| Feb 16, 2026 | 10.29 | 10.35 | 10.29 | 10.34 | 10.22 | -0.62% | - |
| Feb 13, 2026 | 10.14 | 10.54 | 10.14 | 10.40 | 10.28 | 1.17% | - |
| Feb 12, 2026 | 10.33 | 10.39 | 10.26 | 10.28 | 10.16 | -1.06% | - |
| Feb 11, 2026 | 11.09 | 11.09 | 10.39 | 10.39 | 10.27 | -7.02% | - |
| Feb 10, 2026 | 10.99 | 11.35 | 10.99 | 11.18 | 11.05 | 0.63% | - |
| Feb 9, 2026 | 11.04 | 11.11 | 10.89 | 11.11 | 10.98 | -0.49% | - |
| Feb 6, 2026 | 11.01 | 11.18 | 11.00 | 11.16 | 11.03 | 0.36% | - |
| Feb 5, 2026 | 11.44 | 11.44 | 11.06 | 11.12 | 10.99 | -3.85% | - |
| Feb 4, 2026 | 10.31 | 11.57 | 10.31 | 11.57 | 11.43 | -4.74% | 100 |
| Feb 3, 2026 | 12.34 | 12.34 | 12.14 | 12.14 | 12.00 | -2.80% | 500 |
| Feb 2, 2026 | 12.07 | 12.61 | 12.07 | 12.49 | 12.35 | 2.17% | - |
| Jan 30, 2026 | 11.95 | 12.23 | 11.95 | 12.23 | 12.09 | 1.58% | - |
| Jan 29, 2026 | 12.20 | 12.27 | 12.04 | 12.04 | 11.90 | -2.63% | - |
| Jan 28, 2026 | 12.36 | 12.67 | 12.36 | 12.36 | 12.22 | -0.36% | - |
| Jan 27, 2026 | 12.59 | 12.59 | 12.20 | 12.41 | 12.27 | -3.01% | - |
| Jan 26, 2026 | 12.83 | 12.85 | 12.78 | 12.79 | 12.65 | -1.84% | - |
| Jan 23, 2026 | 13.29 | 13.29 | 12.86 | 13.03 | 12.88 | 0.50% | 75 |
| Jan 22, 2026 | 12.65 | 12.97 | 12.65 | 12.97 | 12.82 | 1.61% | - |
| Jan 21, 2026 | 12.45 | 12.76 | 12.45 | 12.76 | 12.62 | 2.08% | - |
| Jan 20, 2026 | 12.76 | 13.05 | 12.50 | 12.50 | 12.36 | -2.08% | 230 |
| Jan 19, 2026 | 12.81 | 12.81 | 12.76 | 12.77 | 12.62 | -2.78% | - |