Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 12.36
-0.04 (-0.36%)
Last updated: Jan 28, 2026, 8:10 AM CET
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.95 | 12.23 | 11.95 | 12.23 | 12.23 | 1.58% | - |
| Jan 29, 2026 | 12.20 | 12.27 | 12.04 | 12.04 | 12.04 | -2.63% | - |
| Jan 28, 2026 | 12.36 | 12.67 | 12.36 | 12.36 | 12.36 | -0.36% | - |
| Jan 27, 2026 | 12.59 | 12.59 | 12.20 | 12.41 | 12.41 | -3.01% | - |
| Jan 26, 2026 | 12.83 | 12.85 | 12.78 | 12.79 | 12.79 | -1.84% | - |
| Jan 23, 2026 | 13.29 | 13.29 | 12.86 | 13.03 | 13.03 | 0.50% | 75 |
| Jan 22, 2026 | 12.65 | 12.97 | 12.65 | 12.97 | 12.97 | 1.61% | - |
| Jan 21, 2026 | 12.45 | 12.76 | 12.45 | 12.76 | 12.76 | 2.08% | - |
| Jan 20, 2026 | 12.76 | 13.05 | 12.50 | 12.50 | 12.50 | -2.08% | 230 |
| Jan 19, 2026 | 12.81 | 12.81 | 12.76 | 12.77 | 12.77 | -2.78% | - |
| Jan 16, 2026 | 13.20 | 13.20 | 13.05 | 13.13 | 13.13 | -0.53% | 240 |
| Jan 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.11% | - |
| Jan 13, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.27% | - |
| Jan 12, 2026 | 13.50 | 13.50 | 13.35 | 13.39 | 13.39 | -1.94% | 750 |
| Jan 9, 2026 | 13.37 | 13.65 | 13.37 | 13.65 | 13.65 | 1.30% | - |
| Jan 8, 2026 | 12.80 | 13.48 | 12.80 | 13.48 | 13.48 | 5.11% | - |
| Jan 7, 2026 | 13.18 | 13.18 | 12.82 | 12.82 | 12.82 | -3.14% | - |
| Jan 6, 2026 | 12.97 | 13.24 | 12.93 | 13.24 | 13.24 | 1.15% | - |
| Jan 5, 2026 | 12.79 | 13.26 | 12.79 | 13.09 | 13.09 | 1.87% | - |
| Jan 2, 2026 | 12.63 | 12.92 | 12.63 | 12.85 | 12.85 | 0.90% | - |
| Dec 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.05% | - |
| Dec 29, 2025 | 12.71 | 12.87 | 12.71 | 12.87 | 12.87 | 1.02% | - |
| Dec 23, 2025 | 12.81 | 12.81 | 12.74 | 12.74 | 12.74 | -1.74% | - |
| Dec 22, 2025 | 12.99 | 13.03 | 12.96 | 12.96 | 12.96 | -1.22% | - |
| Dec 19, 2025 | 12.95 | 13.35 | 12.95 | 13.12 | 13.12 | 0.04% | - |
| Dec 18, 2025 | 13.02 | 13.20 | 13.02 | 13.12 | 13.12 | -0.42% | - |
| Dec 17, 2025 | 12.95 | 13.17 | 12.95 | 13.17 | 13.17 | 1.27% | - |
| Dec 16, 2025 | 12.88 | 13.15 | 12.88 | 13.01 | 13.01 | -0.23% | - |
| Dec 15, 2025 | 13.03 | 13.05 | 12.84 | 13.04 | 13.04 | -1.25% | - |
| Dec 12, 2025 | 12.97 | 13.20 | 12.89 | 13.20 | 13.11 | 1.15% | - |
| Dec 11, 2025 | 12.49 | 13.05 | 12.49 | 13.05 | 12.96 | 2.92% | - |
| Dec 10, 2025 | 12.09 | 12.68 | 12.08 | 12.68 | 12.59 | 4.15% | 812 |
| Dec 9, 2025 | 13.11 | 13.11 | 12.18 | 12.18 | 12.09 | -8.56% | - |
| Dec 8, 2025 | 13.52 | 13.60 | 13.28 | 13.32 | 13.22 | -2.60% | 300 |
| Dec 5, 2025 | 13.36 | 13.67 | 13.36 | 13.67 | 13.57 | 0.96% | 100 |
| Dec 4, 2025 | 13.77 | 13.87 | 13.54 | 13.54 | 13.44 | -1.88% | - |
| Dec 3, 2025 | 13.81 | 14.06 | 13.80 | 13.80 | 13.70 | -1.57% | - |
| Dec 2, 2025 | 13.90 | 14.02 | 13.85 | 14.02 | 13.92 | 0.04% | - |
| Dec 1, 2025 | 13.67 | 14.07 | 13.67 | 14.02 | 13.92 | 2.08% | - |
| Nov 28, 2025 | 13.72 | 13.95 | 13.72 | 13.73 | 13.63 | 0.22% | - |
| Nov 27, 2025 | 13.71 | 13.71 | 13.64 | 13.70 | 13.60 | -0.83% | - |
| Nov 26, 2025 | 13.66 | 13.89 | 13.66 | 13.82 | 13.72 | -0.36% | - |
| Nov 25, 2025 | 13.46 | 13.88 | 13.46 | 13.87 | 13.77 | 1.95% | - |
| Nov 24, 2025 | 13.29 | 13.64 | 13.29 | 13.60 | 13.50 | 1.27% | - |
| Nov 21, 2025 | 12.92 | 13.57 | 12.92 | 13.43 | 13.33 | 2.72% | - |
| Nov 20, 2025 | 13.06 | 13.22 | 13.06 | 13.08 | 12.98 | -0.83% | - |
| Nov 19, 2025 | 13.12 | 13.22 | 13.09 | 13.19 | 13.09 | -0.86% | - |
| Nov 18, 2025 | 13.18 | 13.44 | 13.18 | 13.30 | 13.21 | -0.04% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.29 | 13.31 | 13.21 | -3.41% | - |