Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 200.70
-2.10 (-1.04%)
At close: Feb 20, 2026
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 202.10 | 202.10 | 199.75 | 200.70 | 200.70 | -1.04% | - |
| Feb 19, 2026 | 201.20 | 202.80 | 200.80 | 202.80 | 202.80 | 0.15% | - |
| Feb 18, 2026 | 201.60 | 202.50 | 200.10 | 202.50 | 202.50 | -0.10% | - |
| Feb 17, 2026 | 205.90 | 205.90 | 202.70 | 202.70 | 202.70 | -1.84% | - |
| Feb 16, 2026 | 206.50 | 206.70 | 206.40 | 206.50 | 206.50 | 0.05% | - |
| Feb 13, 2026 | 205.00 | 207.70 | 203.70 | 206.40 | 206.40 | 0.19% | - |
| Feb 12, 2026 | 205.20 | 206.10 | 205.20 | 206.00 | 206.00 | 0.34% | - |
| Feb 11, 2026 | 201.90 | 205.30 | 201.90 | 205.30 | 205.30 | 1.28% | - |
| Feb 10, 2026 | 199.00 | 202.70 | 197.30 | 202.70 | 202.70 | 1.00% | - |
| Feb 9, 2026 | 200.30 | 200.70 | 198.30 | 200.70 | 200.70 | -0.64% | - |
| Feb 6, 2026 | 194.90 | 202.00 | 194.90 | 202.00 | 202.00 | 3.27% | - |
| Feb 5, 2026 | 195.45 | 195.60 | 192.85 | 195.60 | 195.60 | -0.76% | - |
| Feb 4, 2026 | 188.75 | 197.10 | 188.75 | 197.10 | 197.10 | 3.96% | - |
| Feb 3, 2026 | 188.20 | 192.10 | 188.20 | 189.60 | 189.60 | -0.05% | - |
| Feb 2, 2026 | 184.75 | 189.80 | 184.75 | 189.70 | 189.70 | 1.39% | - |
| 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% | - |