Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 36.80
+0.60 (1.66%)
At close: Oct 23, 2026
FRA:N4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Oct 22, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -2.16% | - |
| Oct 21, 2026 | 36.00 | 37.40 | 36.00 | 37.00 | 37.00 | 2.78% | 100 |
| Oct 20, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Oct 19, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 600 |
| Oct 16, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 2.23% | - |
| Oct 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Oct 14, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | - |
| Oct 13, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | -0.55% | - |
| Oct 12, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -1.08% | - |
| Oct 9, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 2.21% | - |
| Oct 8, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -2.16% | - |
| Oct 7, 2026 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Oct 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Oct 5, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Oct 2, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | -0.52% | 50 |
| Oct 1, 2026 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | - | - |
| Sep 30, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Sep 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Sep 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Sep 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Sep 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.09% | 5 |
| Sep 22, 2026 | 39.00 | 39.00 | 37.60 | 38.80 | 38.80 | 6.59% | - |
| Sep 21, 2026 | 38.20 | 38.20 | 36.40 | 36.40 | 36.40 | -6.19% | - |
| Sep 18, 2026 | 39.00 | 39.00 | 37.60 | 38.80 | 38.80 | 4.30% | - |
| Sep 17, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 3.91% | - |
| Sep 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Sep 15, 2026 | 37.20 | 37.20 | 35.60 | 35.60 | 35.60 | -4.30% | 20 |
| Sep 14, 2026 | 36.60 | 39.00 | 35.40 | 37.20 | 37.20 | 3.33% | 100 |
| Sep 11, 2026 | 35.80 | 36.00 | 35.00 | 36.00 | 36.00 | - | - |
| Sep 10, 2026 | 35.80 | 36.00 | 34.20 | 36.00 | 36.00 | 1.69% | - |
| Sep 9, 2026 | 37.40 | 37.40 | 35.40 | 35.40 | 35.40 | -9.69% | - |
| Sep 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 32 |
| Sep 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7.53% | 7 |
| Sep 4, 2026 | 38.20 | 40.80 | 37.20 | 37.20 | 37.20 | -1.06% | 135 |
| Sep 3, 2026 | 38.40 | 38.40 | 37.00 | 37.60 | 37.60 | 1.62% | - |
| Sep 2, 2026 | 38.60 | 38.60 | 37.00 | 37.00 | 37.00 | -5.61% | - |
| Sep 1, 2026 | 39.80 | 39.80 | 37.80 | 39.20 | 39.20 | 0.51% | 150 |
| Aug 31, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | -5.80% | - |
| Aug 28, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | -1.43% | - |
| Aug 27, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.96% | 500 |
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Aug 25, 2026 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | -0.48% | - |
| Aug 24, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Aug 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 20, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Aug 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 18, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| Aug 17, 2026 | 41.80 | 41.80 | 41.60 | 41.80 | 41.80 | 1.95% | 20 |