Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 7.65
-0.25 (-3.16%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:4W8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -3.16% | 750 |
| Oct 22, 2026 | 7.35 | 7.90 | 7.35 | 7.90 | 7.90 | 8.22% | - |
| Oct 21, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 20, 2026 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | - | 750 |
| Oct 19, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 16, 2026 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -1.96% | 1,544 |
| Oct 15, 2026 | 7.40 | 7.70 | 7.40 | 7.65 | 7.65 | 3.38% | - |
| Oct 14, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | - |
| Oct 13, 2026 | 7.30 | 7.50 | 7.25 | 7.40 | 7.40 | 2.07% | 225 |
| Oct 12, 2026 | 7.40 | 7.50 | 7.20 | 7.25 | 7.25 | -1.36% | 789 |
| Oct 9, 2026 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 8, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Oct 7, 2026 | 7.55 | 7.75 | 7.50 | 7.50 | 7.50 | - | 175 |
| Oct 6, 2026 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 5, 2026 | 7.75 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Oct 2, 2026 | 7.90 | 8.00 | 7.65 | 7.65 | 7.65 | -2.55% | 792 |
| Oct 1, 2026 | 7.90 | 8.00 | 7.75 | 7.85 | 7.85 | - | - |
| Sep 30, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Sep 29, 2026 | 8.05 | 8.05 | 7.90 | 7.95 | 7.95 | -1.24% | - |
| Sep 28, 2026 | 8.10 | 8.10 | 7.90 | 8.05 | 8.05 | -0.62% | - |
| Sep 25, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | - |
| Sep 24, 2026 | 8.35 | 8.35 | 8.00 | 8.05 | 8.05 | -4.17% | - |
| Sep 23, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 22, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | - |
| Sep 21, 2026 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 18, 2026 | 8.50 | 8.50 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Sep 17, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 16, 2026 | 8.30 | 8.45 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Sep 15, 2026 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | -2.44% | 1,000 |
| Sep 14, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.40 | 3.66% | 100 |
| Sep 11, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.11 | 3.14% | 260 |
| Sep 10, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.86 | -1.85% | - |
| Sep 9, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.01 | -3.57% | - |
| Sep 8, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.31 | -4.55% | - |
| Sep 7, 2026 | 8.85 | 9.05 | 8.80 | 8.80 | 8.70 | -1.12% | 91 |
| Sep 4, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.80 | -2.20% | - |
| Sep 3, 2026 | 9.35 | 9.35 | 8.95 | 9.10 | 9.00 | -2.67% | - |
| Sep 2, 2026 | 9.25 | 9.50 | 9.25 | 9.35 | 9.25 | 1.63% | 59 |
| Sep 1, 2026 | 9.55 | 9.55 | 9.20 | 9.20 | 9.10 | -3.66% | - |
| Aug 31, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.44 | -3.05% | - |
| Aug 28, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.74 | 2.60% | - |
| Aug 27, 2026 | 9.70 | 9.75 | 9.60 | 9.60 | 9.49 | -1.54% | - |
| Aug 26, 2026 | 9.65 | 9.85 | 9.65 | 9.75 | 9.64 | 0.52% | - |
| Aug 25, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.59 | -0.51% | - |
| Aug 24, 2026 | 10.10 | 10.30 | 9.70 | 9.75 | 9.64 | -3.47% | 100 |
| Aug 21, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 9.99 | 3.06% | - |
| Aug 20, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.69 | 1.55% | - |
| Aug 19, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.54 | 3.21% | - |
| Aug 18, 2026 | 9.35 | 9.55 | 9.35 | 9.35 | 9.25 | - | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.25 | -4.10% | 300 |