Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 10.60
-0.30 (-2.75%)
At close: Feb 20, 2026
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.83 | 10.83 | 10.58 | 10.60 | 10.60 | -2.75% | - |
| Feb 19, 2026 | 10.93 | 10.93 | 10.74 | 10.90 | 10.90 | -1.13% | - |
| Feb 18, 2026 | 10.30 | 11.02 | 10.30 | 11.02 | 11.02 | 6.17% | - |
| Feb 17, 2026 | 10.31 | 10.42 | 10.31 | 10.38 | 10.38 | 0.44% | - |
| Feb 16, 2026 | 10.29 | 10.35 | 10.29 | 10.34 | 10.34 | -0.62% | - |
| Feb 13, 2026 | 10.14 | 10.54 | 10.14 | 10.40 | 10.40 | 1.17% | - |
| Feb 12, 2026 | 10.33 | 10.39 | 10.26 | 10.28 | 10.28 | -1.06% | - |
| Feb 11, 2026 | 11.09 | 11.09 | 10.39 | 10.39 | 10.39 | -7.02% | - |
| Feb 10, 2026 | 10.99 | 11.35 | 10.99 | 11.18 | 11.18 | 0.63% | - |
| Feb 9, 2026 | 11.04 | 11.11 | 10.89 | 11.11 | 11.11 | -0.49% | - |
| Feb 6, 2026 | 11.01 | 11.18 | 11.00 | 11.16 | 11.16 | 0.36% | - |
| Feb 5, 2026 | 11.44 | 11.44 | 11.06 | 11.12 | 11.12 | -3.85% | - |
| Feb 4, 2026 | 10.31 | 11.57 | 10.31 | 11.57 | 11.57 | -4.74% | 100 |
| Feb 3, 2026 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | -2.80% | 500 |
| Feb 2, 2026 | 12.07 | 12.61 | 12.07 | 12.49 | 12.49 | 2.17% | - |
| 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 |