Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 182.20
-1.25 (-0.68%)
Last updated: Jan 30, 2026, 8:10 AM CET
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 182.20 | 187.85 | 182.20 | 187.10 | 187.10 | 1.99% | - |
| Jan 29, 2026 | 180.15 | 185.05 | 180.15 | 183.45 | 183.45 | 0.77% | - |
| Jan 28, 2026 | 181.10 | 185.65 | 181.05 | 182.05 | 182.05 | -1.75% | - |
| Jan 27, 2026 | 185.40 | 185.40 | 182.80 | 185.30 | 185.30 | -0.56% | - |
| Jan 26, 2026 | 187.40 | 188.15 | 186.35 | 186.35 | 186.35 | -1.90% | - |
| Jan 23, 2026 | 185.00 | 189.95 | 183.85 | 189.95 | 189.95 | 2.32% | - |
| Jan 22, 2026 | 186.90 | 188.00 | 185.65 | 185.65 | 185.65 | -1.30% | - |
| Jan 21, 2026 | 184.10 | 188.10 | 184.10 | 188.10 | 188.10 | 1.73% | - |
| Jan 20, 2026 | 186.10 | 186.30 | 184.25 | 184.90 | 184.90 | -1.20% | - |
| Jan 19, 2026 | 187.25 | 187.25 | 187.05 | 187.15 | 187.15 | -1.76% | - |
| Jan 16, 2026 | 190.10 | 190.50 | 188.80 | 190.50 | 190.50 | 0.08% | - |
| Jan 15, 2026 | 187.45 | 191.95 | 187.45 | 190.35 | 190.35 | 1.22% | - |
| Jan 14, 2026 | 185.90 | 188.05 | 185.90 | 188.05 | 188.05 | 0.35% | - |
| Jan 13, 2026 | 184.80 | 187.40 | 183.75 | 187.40 | 187.40 | 0.83% | - |
| Jan 12, 2026 | 185.70 | 185.85 | 184.10 | 185.85 | 185.85 | -1.14% | - |
| Jan 9, 2026 | 182.20 | 188.00 | 181.20 | 188.00 | 188.00 | 2.70% | - |
| Jan 8, 2026 | 175.15 | 183.05 | 175.00 | 183.05 | 183.05 | 3.62% | - |
| Jan 7, 2026 | 179.80 | 180.65 | 175.05 | 176.65 | 176.65 | -2.46% | - |
| Jan 6, 2026 | 178.50 | 182.10 | 178.50 | 181.10 | 181.10 | 0.81% | - |
| Jan 5, 2026 | 179.60 | 179.70 | 177.70 | 179.65 | 179.65 | 0.22% | - |
| Jan 2, 2026 | 174.25 | 179.25 | 174.05 | 179.25 | 179.25 | 1.96% | - |
| Dec 30, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.65% | - |
| Dec 29, 2025 | 176.10 | 176.95 | 175.30 | 176.95 | 176.95 | 1.03% | - |
| Dec 23, 2025 | 174.00 | 175.15 | 174.00 | 175.15 | 175.15 | -0.23% | - |
| Dec 22, 2025 | 172.00 | 175.55 | 170.75 | 175.55 | 175.55 | 1.33% | - |
| Dec 19, 2025 | 172.50 | 173.25 | 171.10 | 173.25 | 173.25 | -0.49% | - |
| Dec 18, 2025 | 170.80 | 174.10 | 170.80 | 174.10 | 174.10 | 1.28% | - |
| Dec 17, 2025 | 172.80 | 172.80 | 170.20 | 171.90 | 171.90 | -0.41% | - |
| Dec 16, 2025 | 172.30 | 172.60 | 171.05 | 172.60 | 172.60 | -0.75% | - |
| Dec 15, 2025 | 172.95 | 173.95 | 170.90 | 173.90 | 173.90 | -0.23% | - |
| Dec 12, 2025 | 174.00 | 174.30 | 173.85 | 174.30 | 173.24 | -0.09% | - |
| Dec 11, 2025 | 171.30 | 174.45 | 171.30 | 174.45 | 173.38 | 0.69% | - |
| Dec 10, 2025 | 165.05 | 173.25 | 165.05 | 173.25 | 172.19 | 4.43% | - |
| Dec 9, 2025 | 167.80 | 168.15 | 165.90 | 165.90 | 164.89 | -1.25% | - |
| Dec 8, 2025 | 169.05 | 170.70 | 168.00 | 168.00 | 166.97 | -1.15% | - |
| Dec 5, 2025 | 167.50 | 171.25 | 167.50 | 169.95 | 168.91 | 0.98% | - |
| Dec 4, 2025 | 168.85 | 170.05 | 168.30 | 168.30 | 167.27 | -0.56% | - |
| Dec 3, 2025 | 164.50 | 169.25 | 164.50 | 169.25 | 168.22 | 2.30% | - |
| Dec 2, 2025 | 173.60 | 173.60 | 164.60 | 165.45 | 164.44 | -5.32% | - |
| Dec 1, 2025 | 173.40 | 176.05 | 173.35 | 174.75 | 173.68 | 0.29% | - |
| Nov 28, 2025 | 174.55 | 176.60 | 174.25 | 174.25 | 173.19 | 0.06% | - |
| Nov 27, 2025 | 174.20 | 174.25 | 174.15 | 174.15 | 173.09 | -0.85% | - |
| Nov 26, 2025 | 172.90 | 175.65 | 172.75 | 175.65 | 174.58 | 1.06% | - |
| Nov 25, 2025 | 169.85 | 173.80 | 169.85 | 173.80 | 172.74 | 1.73% | - |
| Nov 24, 2025 | 170.15 | 171.05 | 168.85 | 170.85 | 169.81 | -0.09% | - |
| Nov 21, 2025 | 165.40 | 171.35 | 165.40 | 171.00 | 169.96 | 3.14% | - |
| Nov 20, 2025 | 168.50 | 168.50 | 165.80 | 165.80 | 164.79 | -1.60% | - |
| Nov 19, 2025 | 168.50 | 168.50 | 166.60 | 168.50 | 167.47 | -0.38% | - |
| Nov 18, 2025 | 167.40 | 169.90 | 167.40 | 169.15 | 168.12 | 0.24% | - |
| Nov 17, 2025 | 168.75 | 168.95 | 167.90 | 168.75 | 167.72 | -0.41% | - |