Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 33.80
-1.20 (-3.43%)
At close: Mar 27, 2026
FRA:N4U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Mar 26, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.34% | - |
| Mar 25, 2026 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Mar 24, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 3.09% | - |
| Mar 23, 2026 | 31.20 | 33.00 | 31.00 | 32.40 | 32.40 | 1.89% | 425 |
| Mar 20, 2026 | 32.00 | 32.40 | 31.80 | 31.80 | 31.80 | - | 50 |
| Mar 19, 2026 | 33.40 | 33.40 | 31.80 | 31.80 | 31.80 | -5.92% | - |
| Mar 18, 2026 | 34.40 | 35.00 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Mar 17, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -0.58% | - |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 60 |
| Mar 13, 2026 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | -4.42% | - |
| Mar 12, 2026 | 36.20 | 36.20 | 35.60 | 36.20 | 36.20 | - | 5 |
| Mar 11, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 10, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 3.43% | - |
| Mar 9, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -5.41% | 315 |
| Mar 6, 2026 | 38.20 | 38.40 | 37.00 | 37.00 | 37.00 | -3.14% | 92 |
| Mar 5, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 4, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Mar 3, 2026 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | -0.52% | 71 |
| Mar 2, 2026 | 38.60 | 39.60 | 38.60 | 38.60 | 38.60 | -1.53% | 486 |
| Feb 27, 2026 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | 2.62% | 152 |
| Feb 26, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | -1.04% | - |
| Feb 25, 2026 | 38.20 | 39.40 | 38.20 | 38.60 | 38.60 | 1.05% | 100 |
| Feb 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 281 |
| Feb 23, 2026 | 39.60 | 39.80 | 38.00 | 38.00 | 38.00 | -9.09% | - |
| 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 |