Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 7.95
-0.45 (-5.36%)
At close: Sep 18, 2026
FRA:4W8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.64 | -3.47% | - |
| Aug 13, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.99 | 1.00% | - |
| Aug 12, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.89 | -1.96% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.09 | 0.99% | 49 |
| Aug 10, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 9.99 | -1.94% | - |
| Aug 7, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.18 | 0.98% | - |
| Aug 6, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.09 | 0.99% | 1,900 |
| Aug 5, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 9.99 | -0.98% | 1,000 |
| Aug 4, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.09 | 4.62% | 500 |
| Aug 3, 2026 | 9.25 | 9.75 | 9.25 | 9.75 | 9.64 | 6.56% | - |
| Jul 31, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.05 | -1.61% | - |
| Jul 30, 2026 | 9.80 | 9.80 | 9.25 | 9.30 | 9.20 | -3.63% | - |
| Jul 29, 2026 | 10.10 | 10.10 | 9.65 | 9.65 | 9.54 | -4.46% | - |
| Jul 28, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 9.99 | 3.59% | - |
| Jul 27, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.64 | 1.56% | - |
| Jul 24, 2026 | 9.55 | 9.60 | 9.40 | 9.60 | 9.49 | 1.05% | - |
| Jul 23, 2026 | 9.60 | 9.65 | 9.45 | 9.50 | 9.39 | -0.52% | - |
| Jul 22, 2026 | 9.45 | 9.65 | 9.45 | 9.55 | 9.44 | 1.60% | - |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | -0.53% | - |
| Jul 20, 2026 | 9.35 | 9.45 | 9.25 | 9.45 | 9.34 | 1.61% | - |
| Jul 17, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.20 | -3.13% | - |
| Jul 16, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.49 | 6.08% | - |
| Jul 15, 2026 | 8.95 | 9.30 | 8.95 | 9.05 | 8.95 | 1.69% | - |
| Jul 14, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.80 | -1.11% | - |
| Jul 13, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 8.90 | 1.12% | - |