Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 9.15
-0.35 (-3.68%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | -3.68% | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| May 29, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 6.52% | 92 |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| May 27, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.20 | 5.75% | - |
| May 26, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - | - |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| May 22, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| May 21, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.41% | - |
| May 20, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 2.47% | - |
| May 19, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| May 18, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | - |
| May 15, 2026 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | -4.68% | 2,500 |
| May 14, 2026 | 8.30 | 8.75 | 8.30 | 8.55 | 8.55 | 3.01% | - |
| May 13, 2026 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | -2.35% | - |
| May 12, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| May 11, 2026 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -7.03% | - |
| May 8, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.12% | 500 |
| May 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| May 6, 2026 | 9.05 | 9.50 | 9.05 | 9.40 | 9.40 | 4.44% | - |
| May 5, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 10.43% | 500 |
| May 4, 2026 | 8.15 | 8.25 | 8.10 | 8.15 | 8.15 | 2.52% | - |
| Apr 30, 2026 | 8.00 | 8.35 | 7.90 | 7.95 | 7.95 | -1.85% | 9 |
| Apr 29, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Apr 28, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | - |
| Apr 27, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 2.55% | - |
| Apr 24, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 23, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 2.58% | - |
| Apr 22, 2026 | 8.25 | 8.25 | 7.70 | 7.75 | 7.75 | -5.49% | - |
| Apr 21, 2026 | 8.40 | 8.40 | 8.05 | 8.20 | 8.20 | -1.20% | - |
| Apr 20, 2026 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 0.61% | - |
| Apr 17, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 3.13% | - |
| Apr 16, 2026 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 1,000 |
| Apr 15, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 14, 2026 | 8.25 | 8.25 | 8.00 | 8.05 | 8.05 | -3.59% | - |
| Apr 13, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 1.83% | - |
| Apr 10, 2026 | 8.20 | 8.50 | 8.10 | 8.20 | 8.20 | 0.61% | 1,000 |
| Apr 9, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | - |
| Apr 8, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -1.83% | 1,000 |
| Apr 7, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | -1.68% | - |
| Apr 2, 2026 | 8.09 | 8.34 | 8.08 | 8.34 | 8.34 | 1.24% | - |
| Apr 1, 2026 | 8.49 | 8.49 | 8.24 | 8.24 | 8.24 | -3.33% | - |
| Mar 31, 2026 | 8.15 | 8.52 | 8.15 | 8.52 | 8.52 | 4.18% | 500 |
| Mar 30, 2026 | 7.92 | 8.24 | 7.92 | 8.18 | 8.18 | 3.73% | - |
| 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% | - |