Smurfit Westrock Plc (FRA:N4U)
Germany · Delayed Price · Currency is EUR 39.20
+1.40 (3.70%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:N4U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 3.70% | 70 |
| Jul 16, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | - |
| Jul 15, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | - | - |
| Jul 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Jul 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 7.82% | - |
| Jul 10, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Jul 9, 2026 | 36.20 | 37.60 | 36.20 | 37.00 | 37.00 | -5.13% | 10 |
| Jul 8, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 1.04% | - |
| Jul 7, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Jul 6, 2026 | 39.00 | 39.40 | 38.60 | 39.40 | 39.40 | 0.51% | 29 |
| Jul 3, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jul 2, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | -1.49% | - |
| Jul 1, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 1.00% | 10 |
| Jun 30, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | -2.44% | 48 |
| Jun 29, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | - | 73 |
| Jun 26, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | - |
| Jun 25, 2026 | 40.20 | 41.20 | 40.20 | 40.80 | 40.80 | 6.81% | 150 |
| Jun 24, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Jun 23, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 3.63% | 80 |
| Jun 22, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 6.04% | 38 |
| Jun 19, 2026 | 38.20 | 38.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jun 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | 500 |
| Jun 17, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.62% | - |
| Jun 16, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jun 15, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 3.85% | 34 |
| Jun 12, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 8.98% | 1 |
| Jun 11, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | -5.11% | - |
| Jun 10, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -1.12% | - |
| Jun 9, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 0.56% | 34 |
| Jun 8, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | - | - |
| Jun 5, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jun 4, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 3, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -2.73% | 5 |
| 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 |