Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -4.43% | - |
| Mar 19, 2026 | 8.26 | 8.26 | 7.91 | 7.94 | 7.94 | -3.73% | - |
| Mar 18, 2026 | 8.46 | 8.46 | 8.22 | 8.25 | 8.25 | -1.86% | - |
| Mar 17, 2026 | 8.46 | 8.60 | 8.33 | 8.41 | 8.41 | -0.90% | - |
| Mar 16, 2026 | 8.42 | 8.53 | 8.42 | 8.48 | 8.48 | 1.31% | - |
| Mar 13, 2026 | 8.31 | 8.48 | 8.31 | 8.37 | 8.37 | -0.36% | - |
| Mar 12, 2026 | 8.67 | 8.71 | 8.40 | 8.40 | 8.31 | -3.67% | - |
| Mar 11, 2026 | 8.87 | 8.87 | 8.72 | 8.72 | 8.63 | -1.67% | - |
| Mar 10, 2026 | 9.13 | 9.13 | 8.84 | 8.87 | 8.77 | -2.78% | - |
| Mar 9, 2026 | 9.39 | 9.39 | 9.13 | 9.13 | 9.02 | -5.45% | - |
| Mar 6, 2026 | 9.47 | 9.65 | 9.47 | 9.65 | 9.54 | 0.98% | - |
| Mar 5, 2026 | 9.95 | 9.95 | 9.56 | 9.56 | 9.45 | -0.50% | 1,540 |
| Mar 4, 2026 | 9.52 | 9.70 | 9.52 | 9.61 | 9.50 | -0.64% | - |
| Mar 3, 2026 | 9.90 | 9.90 | 9.48 | 9.67 | 9.56 | -3.80% | - |
| Mar 2, 2026 | 10.13 | 10.13 | 9.94 | 10.05 | 9.94 | -1.95% | - |
| Feb 27, 2026 | 10.06 | 10.28 | 10.06 | 10.25 | 10.13 | 0.54% | - |
| Feb 26, 2026 | 10.00 | 10.31 | 10.00 | 10.20 | 10.08 | 0.54% | - |
| Feb 25, 2026 | 10.15 | 10.15 | 9.87 | 10.14 | 10.03 | -1.12% | - |
| Feb 24, 2026 | 10.15 | 10.29 | 10.15 | 10.26 | 10.14 | 0.39% | - |
| Feb 23, 2026 | 10.52 | 10.52 | 10.00 | 10.22 | 10.10 | -3.59% | - |
| Feb 20, 2026 | 10.83 | 10.83 | 10.58 | 10.60 | 10.48 | -2.75% | - |
| Feb 19, 2026 | 10.93 | 10.93 | 10.74 | 10.90 | 10.77 | -1.13% | - |
| Feb 18, 2026 | 10.30 | 11.02 | 10.30 | 11.02 | 10.90 | 6.17% | - |
| Feb 17, 2026 | 10.31 | 10.42 | 10.31 | 10.38 | 10.26 | 0.44% | - |
| Feb 16, 2026 | 10.29 | 10.35 | 10.29 | 10.34 | 10.22 | -0.62% | - |
| Feb 13, 2026 | 10.14 | 10.54 | 10.14 | 10.40 | 10.28 | 1.17% | - |
| Feb 12, 2026 | 10.33 | 10.39 | 10.26 | 10.28 | 10.16 | -1.06% | - |
| Feb 11, 2026 | 11.09 | 11.09 | 10.39 | 10.39 | 10.27 | -7.02% | - |