Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 30.80
+1.00 (3.36%)
Last updated: Nov 10, 2025, 9:59 AM CET
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 30.40 | 31.00 | 30.40 | 30.80 | 30.80 | 3.36% | - |
| Nov 7, 2025 | 30.40 | 31.40 | 29.80 | 29.80 | 29.80 | -2.61% | 50 |
| Nov 6, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | 30.60 | -2.55% | 40 |
| Nov 5, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.40 | 2.61% | 898 |
| Nov 4, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | 30.60 | -2.55% | 882 |
| Nov 3, 2025 | 30.80 | 32.00 | 30.80 | 31.40 | 31.40 | 1.95% | 50 |
| Oct 31, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Oct 30, 2025 | 33.00 | 33.20 | 31.20 | 31.60 | 31.60 | -4.82% | 462 |
| Oct 29, 2025 | 36.60 | 36.60 | 33.20 | 33.20 | 33.20 | -9.29% | 340 |
| Oct 28, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | -1.08% | - |
| Oct 27, 2025 | 36.60 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | - |
| Oct 24, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.22% | - |
| Oct 23, 2025 | 36.40 | 36.40 | 35.00 | 36.00 | 36.00 | - | - |
| Oct 22, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 21, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | -1.65% | - |
| Oct 20, 2025 | 36.00 | 36.40 | 34.80 | 36.40 | 36.40 | 4.00% | 1,876 |
| Oct 17, 2025 | 35.20 | 35.20 | 34.40 | 35.00 | 35.00 | -1.13% | 1,119 |
| Oct 16, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | -2.21% | 200 |
| Oct 15, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 3.43% | - |
| Oct 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 13, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.20 | 36.60 | 36.60 | -1.08% | 240 |
| Oct 9, 2025 | 35.80 | 37.20 | 35.80 | 37.00 | 37.00 | -1.07% | 2,000 |
| Oct 8, 2025 | 34.60 | 37.40 | 34.60 | 37.40 | 37.40 | 5.06% | 997 |
| Oct 7, 2025 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 3.49% | 450 |
| Oct 6, 2025 | 36.20 | 36.20 | 34.20 | 34.40 | 34.40 | -2.82% | 235 |
| Oct 3, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Oct 2, 2025 | 36.60 | 36.60 | 35.80 | 36.20 | 36.20 | 0.56% | 277 |
| Oct 1, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 1.69% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | -0.56% | - |
| Sep 29, 2025 | 35.20 | 36.80 | 35.20 | 35.60 | 35.60 | - | 580 |
| Sep 26, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Sep 25, 2025 | 37.00 | 37.00 | 35.80 | 36.20 | 36.20 | -1.63% | 600 |
| Sep 24, 2025 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | -0.54% | - |
| Sep 23, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.09% | 500 |
| Sep 22, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.60 | -2.14% | 7 |
| Sep 19, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -1.06% | - |
| Sep 18, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | 30 |
| Sep 17, 2025 | 37.60 | 37.60 | 36.40 | 37.20 | 37.20 | - | 450 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 37.60 | 38.60 | 38.60 | 1.05% | 772 |
| Sep 12, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Sep 11, 2025 | 38.00 | 38.20 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Sep 10, 2025 | 38.20 | 39.00 | 37.80 | 37.80 | 37.80 | -3.57% | 321 |
| Sep 9, 2025 | 38.60 | 40.00 | 38.60 | 39.20 | 39.20 | 1.03% | 175 |
| Sep 8, 2025 | 39.00 | 39.60 | 38.80 | 38.80 | 38.80 | -0.51% | 100 |
| Sep 5, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | -2.01% | - |
| Sep 4, 2025 | 39.80 | 39.80 | 39.60 | 39.80 | 39.80 | -1.97% | - |
| Sep 3, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 3.57% | - |
| Sep 2, 2025 | 39.20 | 39.40 | 39.00 | 39.20 | 39.20 | -1.01% | - |