Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 9.40
-0.05 (-0.53%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:4W8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.35 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | - |
| Jul 17, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -3.12% | - |
| Jul 16, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | 6.08% | - |
| Jul 15, 2026 | 8.95 | 9.30 | 8.95 | 9.05 | 9.05 | 1.69% | - |
| Jul 14, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | - |
| Jul 13, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | - |
| Jul 10, 2026 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | 1.71% | - |
| Jul 9, 2026 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 8, 2026 | 9.05 | 9.05 | 8.55 | 8.75 | 8.75 | -3.85% | - |
| Jul 7, 2026 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 6, 2026 | 9.40 | 9.40 | 8.95 | 9.20 | 9.20 | -1.60% | - |
| Jul 3, 2026 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 2, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | - |
| Jul 1, 2026 | 9.10 | 9.40 | 9.10 | 9.15 | 9.15 | - | - |
| Jun 30, 2026 | 9.25 | 9.25 | 9.05 | 9.15 | 9.15 | - | - |
| Jun 29, 2026 | 9.60 | 9.60 | 9.05 | 9.15 | 9.15 | -3.68% | - |
| Jun 26, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | - |
| Jun 25, 2026 | 9.35 | 9.55 | 9.35 | 9.45 | 9.45 | 1.61% | - |
| Jun 24, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 5.08% | - |
| Jun 23, 2026 | 8.70 | 8.95 | 8.70 | 8.85 | 8.85 | 0.57% | - |
| Jun 22, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jun 18, 2026 | 9.15 | 9.40 | 9.15 | 9.25 | 9.25 | 1.65% | - |
| Jun 17, 2026 | 9.40 | 9.50 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Jun 16, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | - |
| Jun 15, 2026 | 9.10 | 9.40 | 9.10 | 9.35 | 9.35 | 3.26% | - |
| Jun 12, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.05 | 1.67% | - |
| Jun 11, 2026 | 8.90 | 9.00 | 8.65 | 9.00 | 8.91 | -2.17% | 500 |
| Jun 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 2.22% | - |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | - |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | - |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -2.17% | - |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 0.55% | - |
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -3.68% | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.40 | -0.52% | - |
| Jun 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | -2.55% | - |
| May 29, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.70 | 6.52% | 92 |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | - |
| May 27, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.10 | 5.75% | - |
| May 26, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.61 | - | - |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 0.58% | - |
| May 22, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.56 | 1.76% | - |
| May 21, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.41 | 2.41% | - |
| May 20, 2026 | 8.10 | 8.35 | 8.10 | 8.30 | 8.21 | 2.47% | - |
| May 19, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.02 | -0.61% | - |
| May 18, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.07 | - | - |
| May 15, 2026 | 8.65 | 8.65 | 8.15 | 8.15 | 8.07 | -4.68% | 2,500 |
| May 14, 2026 | 8.30 | 8.75 | 8.30 | 8.55 | 8.46 | 3.01% | - |
| May 13, 2026 | 8.50 | 8.50 | 8.25 | 8.30 | 8.21 | -2.35% | - |
| May 12, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.41 | -1.16% | - |