Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 13.60
+0.17 (1.27%)
At close: Nov 24, 2025
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.72 | 13.95 | 13.72 | 13.73 | 13.73 | 0.22% | - |
| Nov 27, 2025 | 13.71 | 13.71 | 13.64 | 13.70 | 13.70 | -0.83% | - |
| Nov 26, 2025 | 13.66 | 13.89 | 13.66 | 13.82 | 13.82 | -0.36% | - |
| Nov 25, 2025 | 13.46 | 13.88 | 13.46 | 13.87 | 13.87 | 1.95% | - |
| Nov 24, 2025 | 13.29 | 13.64 | 13.29 | 13.60 | 13.60 | 1.27% | - |
| Nov 21, 2025 | 12.92 | 13.57 | 12.92 | 13.43 | 13.43 | 2.72% | - |
| Nov 20, 2025 | 13.06 | 13.22 | 13.06 | 13.08 | 13.08 | -0.83% | - |
| Nov 19, 2025 | 13.12 | 13.22 | 13.09 | 13.19 | 13.19 | -0.86% | - |
| Nov 18, 2025 | 13.18 | 13.44 | 13.18 | 13.30 | 13.30 | -0.04% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.29 | 13.31 | 13.31 | -3.41% | - |
| Nov 14, 2025 | 13.61 | 13.79 | 13.61 | 13.78 | 13.78 | 0.11% | - |
| Nov 13, 2025 | 13.31 | 13.91 | 13.31 | 13.76 | 13.76 | 2.00% | - |
| Nov 12, 2025 | 13.68 | 13.85 | 13.49 | 13.49 | 13.49 | -2.77% | - |
| Nov 11, 2025 | 13.72 | 14.10 | 13.72 | 13.88 | 13.88 | -0.04% | - |
| Nov 10, 2025 | 13.97 | 13.97 | 13.70 | 13.88 | 13.88 | -1.32% | - |
| Nov 7, 2025 | 14.03 | 14.07 | 13.71 | 14.07 | 14.07 | -1.02% | - |
| Nov 6, 2025 | 14.52 | 14.59 | 14.21 | 14.21 | 14.21 | -3.73% | - |
| Nov 5, 2025 | 14.59 | 14.90 | 14.59 | 14.76 | 14.76 | -0.03% | 30 |
| Nov 4, 2025 | 13.36 | 14.77 | 13.36 | 14.77 | 14.77 | 9.09% | - |
| Nov 3, 2025 | 13.62 | 13.68 | 13.54 | 13.54 | 13.54 | -0.99% | - |
| Oct 31, 2025 | 13.66 | 13.78 | 13.66 | 13.67 | 13.67 | -0.07% | - |
| Oct 30, 2025 | 13.77 | 14.32 | 13.68 | 13.68 | 13.68 | -0.98% | 715 |
| Oct 29, 2025 | 14.58 | 14.58 | 13.82 | 13.82 | 13.82 | -5.34% | - |
| Oct 28, 2025 | 14.65 | 14.83 | 14.59 | 14.60 | 14.60 | -0.68% | - |
| Oct 27, 2025 | 14.61 | 14.96 | 14.61 | 14.70 | 14.70 | -0.27% | - |
| Oct 24, 2025 | 14.97 | 15.13 | 14.73 | 14.74 | 14.74 | -2.64% | - |
| Oct 23, 2025 | 15.09 | 15.63 | 14.92 | 15.14 | 15.14 | -0.98% | 30 |
| Oct 22, 2025 | 14.86 | 15.52 | 14.86 | 15.29 | 15.29 | 1.76% | - |
| Oct 21, 2025 | 14.71 | 15.17 | 14.71 | 15.02 | 15.02 | 1.38% | - |
| Oct 20, 2025 | 14.46 | 14.82 | 14.46 | 14.82 | 14.82 | 1.40% | - |
| Oct 17, 2025 | 14.41 | 14.64 | 14.41 | 14.61 | 14.61 | 0.03% | - |
| Oct 16, 2025 | 14.58 | 14.70 | 14.55 | 14.61 | 14.61 | -1.35% | - |
| Oct 15, 2025 | 14.81 | 15.50 | 14.72 | 14.81 | 14.81 | -1.46% | 553 |
| Oct 14, 2025 | 14.82 | 15.08 | 14.82 | 15.03 | 15.03 | -0.07% | - |
| Oct 13, 2025 | 14.81 | 15.12 | 14.81 | 15.04 | 15.04 | 0.30% | - |
| Oct 10, 2025 | 15.40 | 15.50 | 14.99 | 14.99 | 14.99 | -4.00% | 447 |
| Oct 9, 2025 | 15.87 | 15.96 | 15.62 | 15.62 | 15.62 | -3.10% | - |
| Oct 8, 2025 | 16.05 | 16.23 | 16.05 | 16.12 | 16.12 | -0.74% | - |
| Oct 7, 2025 | 16.05 | 16.37 | 16.05 | 16.24 | 16.24 | 0.12% | - |
| Oct 6, 2025 | 16.25 | 16.25 | 16.15 | 16.22 | 16.22 | -1.01% | - |
| Oct 3, 2025 | 16.31 | 16.54 | 16.31 | 16.38 | 16.38 | -0.46% | - |
| Oct 2, 2025 | 16.38 | 16.53 | 16.38 | 16.46 | 16.46 | -0.60% | - |
| Oct 1, 2025 | 16.36 | 16.63 | 16.36 | 16.56 | 16.56 | 0.27% | - |
| Sep 30, 2025 | 16.17 | 16.52 | 16.17 | 16.51 | 16.51 | 0.95% | - |
| Sep 29, 2025 | 16.26 | 16.40 | 16.25 | 16.36 | 16.36 | -0.58% | - |
| Sep 26, 2025 | 16.17 | 16.66 | 16.17 | 16.45 | 16.45 | 0.40% | 100 |
| Sep 25, 2025 | 16.16 | 16.42 | 16.16 | 16.39 | 16.39 | 0.24% | - |
| Sep 24, 2025 | 15.89 | 16.44 | 15.89 | 16.35 | 16.35 | 1.58% | - |
| Sep 23, 2025 | 16.22 | 16.50 | 16.09 | 16.09 | 16.09 | -2.19% | - |
| Sep 22, 2025 | 16.33 | 16.64 | 16.33 | 16.45 | 16.45 | -0.54% | - |