Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 41.80
-1.20 (-2.79%)
Last updated: Feb 20, 2026, 3:25 PM CET
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.40 | 43.40 | 41.80 | 41.80 | 41.80 | -2.79% | 70 |
| Feb 19, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 2.38% | 100 |
| Feb 18, 2026 | 42.00 | 42.80 | 41.60 | 42.00 | 42.00 | 1.94% | 20 |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -4.19% | - |
| Feb 16, 2026 | 42.40 | 43.00 | 41.80 | 43.00 | 42.62 | 1.90% | - |
| Feb 13, 2026 | 42.60 | 42.60 | 41.80 | 42.20 | 41.83 | 0.48% | 106 |
| Feb 12, 2026 | 42.00 | 42.40 | 42.00 | 42.00 | 41.63 | -2.78% | 400 |
| Feb 11, 2026 | 36.60 | 43.20 | 36.60 | 43.20 | 42.82 | 18.68% | 570 |
| Feb 10, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.08 | -0.55% | - |
| Feb 9, 2026 | 36.40 | 36.60 | 36.20 | 36.60 | 36.28 | -2.66% | 418 |
| Feb 6, 2026 | 35.60 | 37.60 | 35.60 | 37.60 | 37.27 | 2.73% | 16 |
| Feb 5, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.28 | 0.55% | 70 |
| Feb 4, 2026 | 34.60 | 36.40 | 34.40 | 36.40 | 36.08 | 4.60% | 3 |
| Feb 3, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.49 | - | - |
| Feb 2, 2026 | 35.40 | 35.40 | 34.20 | 34.80 | 34.49 | 0.58% | 150 |
| Jan 30, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.29 | -2.81% | 25 |
| Jan 29, 2026 | 35.40 | 36.00 | 35.00 | 35.60 | 35.28 | 1.14% | 14 |
| Jan 28, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 34.89 | -2.22% | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 35.68 | -2.70% | - |
| Jan 26, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 36.67 | 3.93% | - |
| Jan 23, 2026 | 35.40 | 35.60 | 34.80 | 35.60 | 35.28 | -0.56% | 310 |
| Jan 22, 2026 | 35.00 | 36.80 | 35.00 | 35.80 | 35.48 | 2.87% | 374 |
| Jan 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | -0.57% | - |
| Jan 20, 2026 | 35.60 | 35.60 | 34.40 | 35.00 | 34.69 | -0.57% | 200 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 34.89 | -4.86% | 1,000 |
| Jan 16, 2026 | 38.00 | 38.00 | 36.80 | 37.00 | 36.67 | -1.07% | 166 |
| Jan 15, 2026 | 35.80 | 37.40 | 35.80 | 37.40 | 37.07 | 0.54% | 31 |
| Jan 14, 2026 | 37.20 | 37.20 | 36.60 | 37.20 | 36.87 | 2.76% | 46 |
| Jan 13, 2026 | 36.60 | 37.00 | 36.20 | 36.20 | 35.88 | - | 315 |
| Jan 12, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 35.88 | 1.69% | - |
| Jan 9, 2026 | 35.60 | 36.40 | 35.40 | 35.60 | 35.28 | 4.71% | 150 |
| Jan 8, 2026 | 33.60 | 34.20 | 33.40 | 34.00 | 33.70 | -1.73% | 387 |
| Jan 7, 2026 | 34.40 | 35.00 | 34.40 | 34.60 | 34.29 | -2.26% | 287 |
| Jan 6, 2026 | 33.40 | 35.40 | 33.40 | 35.40 | 35.09 | 7.27% | 170 |
| Jan 5, 2026 | 33.20 | 33.40 | 33.00 | 33.00 | 32.71 | 1.23% | - |
| Jan 2, 2026 | 33.60 | 33.60 | 32.20 | 32.60 | 32.31 | 1.24% | 150 |
| Dec 30, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.91 | - | - |
| Dec 29, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 31.91 | 1.26% | - |
| Dec 23, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.52 | - | - |
| Dec 22, 2025 | 33.40 | 34.00 | 31.80 | 31.80 | 31.52 | -3.05% | 790 |
| Dec 19, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.51 | 0.61% | 346 |
| Dec 18, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.31 | 3.16% | 153 |
| Dec 17, 2025 | 31.60 | 31.80 | 31.60 | 31.60 | 31.32 | - | - |
| Dec 16, 2025 | 31.40 | 31.80 | 31.40 | 31.60 | 31.32 | - | - |
| Dec 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | -1.86% | - |
| Dec 12, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 31.91 | 1.90% | - |
| Dec 11, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.32 | 2.60% | - |
| Dec 10, 2025 | 30.40 | 30.80 | 29.80 | 30.80 | 30.53 | - | 2,400 |
| Dec 9, 2025 | 30.80 | 31.00 | 30.60 | 30.80 | 30.53 | -1.91% | 164 |
| Dec 8, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.12 | 1.95% | 38 |