Graphic Packaging Holding Company (FRA:4W8)
Germany · Delayed Price · Currency is EUR 9.75
+0.05 (0.52%)
At close: Aug 26, 2026
FRA:4W8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.52% | - |
| Aug 25, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 24, 2026 | 10.10 | 10.30 | 9.70 | 9.75 | 9.75 | -3.47% | 100 |
| Aug 21, 2026 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | 3.06% | - |
| Aug 20, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Aug 19, 2026 | 9.35 | 9.70 | 9.35 | 9.65 | 9.65 | 3.21% | - |
| Aug 18, 2026 | 9.35 | 9.55 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -4.10% | 300 |
| Aug 14, 2026 | 10.20 | 10.20 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Aug 13, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Aug 12, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 11, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 49 |
| Aug 10, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Aug 7, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Aug 6, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 1,900 |
| Aug 5, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 1,000 |
| Aug 4, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 4.62% | 500 |
| Aug 3, 2026 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 6.56% | - |
| Jul 31, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jul 30, 2026 | 9.80 | 9.80 | 9.25 | 9.30 | 9.30 | -3.63% | - |
| Jul 29, 2026 | 10.10 | 10.10 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Jul 28, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 3.59% | - |
| Jul 27, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 1.56% | - |
| Jul 24, 2026 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | - |
| Jul 23, 2026 | 9.60 | 9.65 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Jul 22, 2026 | 9.45 | 9.65 | 9.45 | 9.55 | 9.55 | 1.60% | - |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 20, 2026 | 9.35 | 9.45 | 9.25 | 9.45 | 9.45 | 1.61% | - |
| 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% | - |