Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 182.50
-0.30 (-0.16%)
At close: Mar 27, 2026
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.00 | 183.60 | 182.50 | 182.50 | 182.50 | -0.16% | - |
| Mar 26, 2026 | 182.05 | 185.35 | 182.05 | 182.80 | 182.80 | - | - |
| Mar 25, 2026 | 182.90 | 184.00 | 182.80 | 182.80 | 182.80 | 0.16% | - |
| Mar 24, 2026 | 178.85 | 185.05 | 178.15 | 182.50 | 182.50 | 2.30% | - |
| Mar 23, 2026 | 172.65 | 182.05 | 172.65 | 178.40 | 178.40 | 2.62% | - |
| Mar 20, 2026 | 174.75 | 175.55 | 173.85 | 173.85 | 173.85 | -0.54% | - |
| Mar 19, 2026 | 181.10 | 181.10 | 173.90 | 174.80 | 174.80 | -3.40% | - |
| Mar 18, 2026 | 186.25 | 186.25 | 180.95 | 180.95 | 180.95 | -2.35% | - |
| Mar 17, 2026 | 184.60 | 186.90 | 184.60 | 185.30 | 185.30 | 0.11% | - |
| Mar 16, 2026 | 187.05 | 187.10 | 185.10 | 185.10 | 185.10 | -0.51% | - |
| Mar 13, 2026 | 183.10 | 188.35 | 183.10 | 186.05 | 186.05 | 1.00% | - |
| Mar 12, 2026 | 189.60 | 191.25 | 184.20 | 184.20 | 183.13 | -3.41% | - |
| Mar 11, 2026 | 188.95 | 192.45 | 188.95 | 190.70 | 189.60 | 0.95% | - |
| Mar 10, 2026 | 190.30 | 191.60 | 188.90 | 188.90 | 187.81 | -0.68% | - |
| Mar 9, 2026 | 187.60 | 190.20 | 185.80 | 190.20 | 189.10 | -0.50% | - |
| Mar 6, 2026 | 193.65 | 193.65 | 190.55 | 191.15 | 190.04 | -1.80% | - |
| Mar 5, 2026 | 198.25 | 198.25 | 193.15 | 194.65 | 193.52 | -2.28% | - |
| Mar 4, 2026 | 196.80 | 199.80 | 196.80 | 199.20 | 198.05 | 0.03% | - |
| Mar 3, 2026 | 195.15 | 199.15 | 193.15 | 199.15 | 198.00 | 0.81% | - |
| Mar 2, 2026 | 193.65 | 197.55 | 193.65 | 197.55 | 196.41 | 1.13% | - |
| Feb 27, 2026 | 194.05 | 195.60 | 192.10 | 195.35 | 194.22 | -0.41% | - |
| Feb 26, 2026 | 193.65 | 196.15 | 193.65 | 196.15 | 195.01 | 0.44% | - |
| Feb 25, 2026 | 192.45 | 195.30 | 189.10 | 195.30 | 194.17 | 0.83% | - |
| Feb 24, 2026 | 190.50 | 193.70 | 190.50 | 193.70 | 192.58 | 1.63% | - |
| Feb 23, 2026 | 184.10 | 190.60 | 184.10 | 190.60 | 189.50 | -5.03% | 40 |
| Feb 20, 2026 | 202.10 | 202.10 | 199.75 | 200.70 | 199.54 | -1.04% | - |
| Feb 19, 2026 | 201.20 | 202.80 | 200.80 | 202.80 | 201.63 | 0.15% | - |
| Feb 18, 2026 | 201.60 | 202.50 | 200.10 | 202.50 | 201.33 | -0.10% | - |
| Feb 17, 2026 | 205.90 | 205.90 | 202.70 | 202.70 | 201.53 | -1.84% | - |
| Feb 16, 2026 | 206.50 | 206.70 | 206.40 | 206.50 | 205.30 | 0.05% | - |
| Feb 13, 2026 | 205.00 | 207.70 | 203.70 | 206.40 | 205.21 | 0.19% | - |
| Feb 12, 2026 | 205.20 | 206.10 | 205.20 | 206.00 | 204.81 | 0.34% | - |
| Feb 11, 2026 | 201.90 | 205.30 | 201.90 | 205.30 | 204.11 | 1.28% | - |
| Feb 10, 2026 | 199.00 | 202.70 | 197.30 | 202.70 | 201.53 | 1.00% | - |
| Feb 9, 2026 | 200.30 | 200.70 | 198.30 | 200.70 | 199.54 | -0.64% | - |
| Feb 6, 2026 | 194.90 | 202.00 | 194.90 | 202.00 | 200.83 | 3.27% | - |
| Feb 5, 2026 | 195.45 | 195.60 | 192.85 | 195.60 | 194.47 | -0.76% | - |
| Feb 4, 2026 | 188.75 | 197.10 | 188.75 | 197.10 | 195.96 | 3.96% | - |
| Feb 3, 2026 | 188.20 | 192.10 | 188.20 | 189.60 | 188.50 | -0.05% | - |
| Feb 2, 2026 | 184.75 | 189.80 | 184.75 | 189.70 | 188.60 | 1.39% | - |
| Jan 30, 2026 | 182.20 | 187.85 | 182.20 | 187.10 | 186.02 | 1.99% | - |
| Jan 29, 2026 | 180.15 | 185.05 | 180.15 | 183.45 | 182.39 | 0.77% | - |
| Jan 28, 2026 | 181.10 | 185.65 | 181.05 | 182.05 | 181.00 | -1.75% | - |
| Jan 27, 2026 | 185.40 | 185.40 | 182.80 | 185.30 | 184.23 | -0.56% | - |
| Jan 26, 2026 | 187.40 | 188.15 | 186.35 | 186.35 | 185.27 | -1.90% | - |
| Jan 23, 2026 | 185.00 | 189.95 | 183.85 | 189.95 | 188.85 | 2.32% | - |
| Jan 22, 2026 | 186.90 | 188.00 | 185.65 | 185.65 | 184.58 | -1.30% | - |
| Jan 21, 2026 | 184.10 | 188.10 | 184.10 | 188.10 | 187.01 | 1.73% | - |
| Jan 20, 2026 | 186.10 | 186.30 | 184.25 | 184.90 | 183.83 | -1.20% | - |
| Jan 19, 2026 | 187.25 | 187.25 | 187.05 | 187.15 | 186.07 | -1.76% | - |