Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 35.20
-0.80 (-2.22%)
Last updated: Jan 28, 2026, 3:25 PM CET
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -2.81% | 25 |
| Jan 29, 2026 | 35.40 | 36.00 | 35.00 | 35.60 | 35.60 | 1.14% | 14 |
| Jan 28, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jan 26, 2026 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 3.93% | - |
| Jan 23, 2026 | 35.40 | 35.60 | 34.80 | 35.60 | 35.60 | -0.56% | 310 |
| Jan 22, 2026 | 35.00 | 36.80 | 35.00 | 35.80 | 35.80 | 2.87% | 374 |
| Jan 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jan 20, 2026 | 35.60 | 35.60 | 34.40 | 35.00 | 35.00 | -0.57% | 200 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -4.86% | 1,000 |
| Jan 16, 2026 | 38.00 | 38.00 | 36.80 | 37.00 | 37.00 | -1.07% | 166 |
| Jan 15, 2026 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | 0.54% | 31 |
| Jan 14, 2026 | 37.20 | 37.20 | 36.60 | 37.20 | 37.20 | 2.76% | 46 |
| Jan 13, 2026 | 36.60 | 37.00 | 36.20 | 36.20 | 36.20 | - | 315 |
| Jan 12, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.69% | - |
| Jan 9, 2026 | 35.60 | 36.40 | 35.40 | 35.60 | 35.60 | 4.71% | 150 |
| Jan 8, 2026 | 33.60 | 34.20 | 33.40 | 34.00 | 34.00 | -1.73% | 387 |
| Jan 7, 2026 | 34.40 | 35.00 | 34.40 | 34.60 | 34.60 | -2.26% | 287 |
| Jan 6, 2026 | 33.40 | 35.40 | 33.40 | 35.40 | 35.40 | 7.27% | 170 |
| Jan 5, 2026 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 2, 2026 | 33.60 | 33.60 | 32.20 | 32.60 | 32.60 | 1.24% | 150 |
| Dec 30, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 29, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.26% | - |
| Dec 23, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | - |
| Dec 22, 2025 | 33.40 | 34.00 | 31.80 | 31.80 | 31.80 | -3.05% | 790 |
| Dec 19, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 0.61% | 346 |
| Dec 18, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 3.16% | 153 |
| Dec 17, 2025 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - | - |
| Dec 16, 2025 | 31.40 | 31.80 | 31.40 | 31.60 | 31.60 | - | - |
| Dec 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 12, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.90% | - |
| Dec 11, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 2.60% | - |
| Dec 10, 2025 | 30.40 | 30.80 | 29.80 | 30.80 | 30.80 | - | 2,400 |
| Dec 9, 2025 | 30.80 | 31.00 | 30.60 | 30.80 | 30.80 | -1.91% | 164 |
| Dec 8, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 38 |
| Dec 5, 2025 | 31.20 | 31.60 | 30.80 | 30.80 | 30.80 | -1.91% | 50 |
| Dec 4, 2025 | 30.40 | 32.00 | 30.40 | 31.40 | 31.40 | 3.97% | 1,382 |
| Dec 3, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | - | 1,600 |
| Dec 2, 2025 | 30.20 | 30.80 | 30.20 | 30.20 | 30.20 | - | 725 |
| Dec 1, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | - | 40 |
| Nov 28, 2025 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | -0.66% | - |
| Nov 27, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.70% | - |
| Nov 26, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 25, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 593 |
| Nov 24, 2025 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | 1.40% | 70 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 20, 2025 | 29.40 | 30.60 | 28.80 | 28.80 | 28.80 | -2.70% | 1,030 |
| Nov 19, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.78% | 276 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | -2.04% | 1,266 |
| Nov 17, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | - | 170 |