Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 38.80
+1.60 (4.30%)
At close: Sep 18, 2026
FRA:N4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -3.32% | - |
| Aug 13, 2026 | 42.00 | 42.80 | 41.60 | 42.80 | 42.41 | 0.94% | 457 |
| Aug 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.01 | 3.92% | - |
| Aug 11, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.42 | 0.49% | - |
| Aug 10, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.23 | 1.50% | - |
| Aug 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | -3.38% | - |
| Aug 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | - | 2 |
| Aug 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.02 | 1.97% | - |
| Aug 4, 2026 | 40.20 | 41.60 | 40.20 | 40.60 | 40.23 | 3.05% | 75 |
| Aug 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.04 | -4.83% | - |
| Jul 31, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.02 | 3.50% | - |
| Jul 30, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 39.63 | 1.01% | 25 |
| Jul 29, 2026 | 43.20 | 43.20 | 39.60 | 39.60 | 39.24 | -12.00% | 30 |
| Jul 28, 2026 | 45.20 | 45.20 | 44.60 | 45.00 | 44.59 | 18.42% | 2,065 |
| Jul 24, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 37.65 | 1.06% | - |
| Jul 23, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.25 | - | - |
| Jul 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | -0.53% | - |
| Jul 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.45 | -2.58% | - |
| Jul 20, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.44 | -1.02% | - |
| Jul 17, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 38.84 | 3.70% | 70 |
| Jul 16, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.45 | 0.53% | - |
| Jul 15, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.25 | - | - |
| Jul 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | -2.59% | - |
| Jul 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | 7.82% | - |
| Jul 10, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 35.47 | -3.24% | - |