Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 173.25
-0.85 (-0.49%)
At close: Dec 19, 2025
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 169.65 | 170.10 | 168.40 | 169.45 | 168.41 | -0.76% | - |
| Nov 13, 2025 | 172.20 | 172.75 | 170.75 | 170.75 | 169.71 | -1.36% | - |
| Nov 12, 2025 | 174.25 | 174.85 | 173.05 | 173.10 | 172.04 | -0.77% | - |
| Nov 11, 2025 | 172.45 | 174.45 | 172.45 | 174.45 | 173.38 | 0.66% | - |
| Nov 10, 2025 | 172.50 | 173.45 | 171.30 | 173.30 | 172.24 | 0.41% | - |
| Nov 7, 2025 | 170.70 | 172.60 | 170.70 | 172.60 | 171.55 | 0.64% | - |
| Nov 6, 2025 | 171.60 | 171.65 | 170.00 | 171.50 | 170.45 | -0.69% | - |
| Nov 5, 2025 | 170.55 | 172.80 | 170.55 | 172.70 | 171.64 | 0.70% | - |
| Nov 4, 2025 | 167.25 | 171.50 | 167.25 | 171.50 | 170.45 | 1.69% | - |
| Nov 3, 2025 | 168.30 | 168.80 | 167.75 | 168.65 | 167.62 | 0.18% | - |
| Oct 31, 2025 | 168.05 | 169.45 | 168.05 | 168.35 | 167.32 | 0.18% | - |
| Oct 30, 2025 | 167.55 | 170.85 | 167.55 | 168.05 | 167.02 | 0.06% | - |
| Oct 29, 2025 | 175.70 | 175.70 | 167.95 | 167.95 | 166.92 | -4.22% | - |
| Oct 28, 2025 | 175.55 | 177.65 | 175.35 | 175.35 | 174.28 | -0.26% | - |
| Oct 27, 2025 | 176.10 | 178.05 | 175.80 | 175.80 | 174.73 | -0.23% | - |
| Oct 24, 2025 | 182.85 | 183.85 | 175.75 | 176.20 | 175.12 | -3.21% | 25 |
| Oct 23, 2025 | 164.90 | 182.05 | 164.90 | 182.05 | 180.94 | 1.53% | - |
| Oct 22, 2025 | 178.10 | 181.65 | 178.10 | 179.30 | 178.20 | 0.14% | 25 |
| Oct 21, 2025 | 175.55 | 179.05 | 175.50 | 179.05 | 177.96 | 1.79% | - |
| Oct 20, 2025 | 173.40 | 175.90 | 173.40 | 175.90 | 174.83 | 1.12% | - |
| Oct 17, 2025 | 173.15 | 175.90 | 173.15 | 173.95 | 172.89 | -0.83% | - |
| Oct 16, 2025 | 178.65 | 178.95 | 175.40 | 175.40 | 174.33 | -2.12% | - |
| Oct 15, 2025 | 180.40 | 180.40 | 178.75 | 179.20 | 178.11 | -0.97% | - |
| Oct 14, 2025 | 177.20 | 182.05 | 177.20 | 180.95 | 179.84 | 1.00% | - |
| Oct 13, 2025 | 178.30 | 180.15 | 178.30 | 179.15 | 178.06 | 0.93% | - |