Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 36.60
+2.00 (5.78%)
Last updated: Jun 2, 2026, 7:23 PM CET
FRA:N4U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 34.80 | 36.60 | 34.80 | 36.60 | 36.60 | 5.78% | 384 |
| Jun 1, 2026 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | -1.14% | 560 |
| May 29, 2026 | 34.60 | 35.80 | 34.60 | 35.00 | 35.00 | 3.55% | 150 |
| May 28, 2026 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| May 27, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 2.45% | - |
| May 26, 2026 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | - | - |
| May 25, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | - |
| May 22, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 3.85% | 10 |
| May 21, 2026 | 31.40 | 31.60 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| May 20, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.29% | - |
| May 19, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 147 |
| May 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | 3 |
| May 15, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -2.39% | - |
| May 14, 2026 | 35.40 | 35.40 | 34.00 | 34.40 | 34.01 | 0.58% | 4 |
| May 13, 2026 | 35.20 | 35.40 | 34.00 | 34.20 | 33.81 | -0.58% | 33 |
| May 12, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.01 | -1.71% | - |
| May 11, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 34.61 | -0.57% | 50 |
| May 8, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 34.80 | - | - |
| May 7, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.80 | -1.12% | - |
| May 6, 2026 | 33.20 | 35.60 | 33.20 | 35.60 | 35.20 | 10.56% | 6 |
| May 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.84 | -2.42% | - |
| May 4, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 32.63 | 3.13% | 1 |
| Apr 30, 2026 | 33.20 | 33.40 | 32.00 | 32.00 | 31.64 | -6.98% | - |
| Apr 29, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.01 | -0.58% | - |
| Apr 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.21 | 2.37% | 300 |
| Apr 27, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.42 | -0.59% | - |
| Apr 24, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 33.62 | 1.80% | - |
| Apr 23, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.02 | -4.57% | - |
| Apr 22, 2026 | 35.00 | 35.20 | 34.80 | 35.00 | 34.61 | -2.23% | 15 |
| Apr 21, 2026 | 35.60 | 36.00 | 35.60 | 35.80 | 35.40 | -1.65% | - |
| Apr 20, 2026 | 35.20 | 36.40 | 35.20 | 36.40 | 35.99 | 3.41% | 200 |
| Apr 17, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 34.80 | 1.15% | - |
| Apr 16, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.41 | -1.14% | - |
| Apr 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.80 | -1.12% | - |
| Apr 14, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.20 | 1.14% | - |
| Apr 13, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 34.80 | -2.22% | - |
| Apr 10, 2026 | 35.20 | 36.40 | 35.20 | 36.00 | 35.59 | 2.27% | 28 |
| Apr 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.80 | 3.53% | - |
| Apr 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.62 | 1.19% | - |
| Apr 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.22 | 1.20% | - |
| Apr 2, 2026 | 33.40 | 34.00 | 33.20 | 33.20 | 32.83 | -2.35% | 28 |
| Apr 1, 2026 | 34.00 | 34.20 | 34.00 | 34.00 | 33.62 | 1.80% | - |
| Mar 31, 2026 | 33.40 | 33.40 | 33.20 | 33.40 | 33.02 | -1.76% | - |
| Mar 30, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.62 | 0.59% | - |
| Mar 27, 2026 | 34.80 | 34.80 | 33.80 | 33.80 | 33.42 | -3.43% | - |
| Mar 26, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.61 | 2.34% | - |
| Mar 25, 2026 | 34.40 | 34.60 | 34.20 | 34.20 | 33.81 | 2.40% | - |
| Mar 24, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.02 | 3.09% | - |
| Mar 23, 2026 | 31.20 | 33.00 | 31.00 | 32.40 | 32.04 | 1.89% | 425 |
| Mar 20, 2026 | 32.00 | 32.40 | 31.80 | 31.80 | 31.44 | - | 50 |