Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 194.10
+0.75 (0.39%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 191.75 | 193.80 | 191.75 | 193.80 | - | 0.23% | - |
| Jun 2, 2026 | 188.45 | 194.10 | 188.45 | 193.35 | 193.35 | 1.95% | - |
| Jun 1, 2026 | 186.70 | 190.70 | 184.65 | 189.65 | 189.65 | 1.53% | - |
| May 29, 2026 | 186.15 | 186.80 | 185.30 | 186.80 | 186.80 | 0.03% | - |
| May 28, 2026 | 186.50 | 187.50 | 182.65 | 186.75 | 186.75 | -0.32% | - |
| May 27, 2026 | 186.60 | 187.35 | 185.60 | 187.35 | 187.35 | -0.11% | - |
| May 26, 2026 | 185.50 | 187.55 | 185.50 | 187.55 | 187.55 | 0.89% | 76 |
| May 25, 2026 | 185.60 | 185.90 | 185.60 | 185.90 | 185.90 | 0.35% | - |
| May 22, 2026 | 183.20 | 185.25 | 182.30 | 185.25 | 185.25 | 0.93% | - |
| May 21, 2026 | 181.85 | 183.55 | 179.30 | 183.55 | 183.55 | 0.69% | - |
| May 20, 2026 | 175.20 | 182.30 | 175.20 | 182.30 | 182.30 | 4.32% | - |
| May 19, 2026 | 179.35 | 179.35 | 174.75 | 174.75 | 174.75 | -3.35% | - |
| May 18, 2026 | 179.80 | 183.30 | 179.80 | 180.80 | 180.80 | -0.74% | - |
| May 15, 2026 | 187.20 | 187.20 | 182.15 | 182.15 | 182.15 | -3.42% | - |
| May 14, 2026 | 185.55 | 188.60 | 185.55 | 188.60 | 188.60 | 1.13% | - |
| May 13, 2026 | 186.10 | 188.90 | 186.10 | 186.50 | 186.50 | -0.35% | - |
| May 12, 2026 | 186.80 | 187.30 | 183.25 | 187.15 | 187.15 | -0.45% | - |
| May 11, 2026 | 189.25 | 189.30 | 188.00 | 188.00 | 188.00 | -0.97% | - |
| May 8, 2026 | 189.25 | 191.60 | 189.25 | 189.85 | 189.85 | -0.18% | - |
| May 7, 2026 | 191.85 | 192.55 | 190.20 | 190.20 | 190.20 | -1.60% | - |
| May 6, 2026 | 188.80 | 194.90 | 188.80 | 193.30 | 193.30 | 1.52% | - |
| May 5, 2026 | 185.60 | 190.95 | 185.60 | 190.40 | 190.40 | 2.15% | 3 |
| May 4, 2026 | 186.70 | 187.70 | 186.40 | 186.40 | 186.40 | 2.70% | - |
| Apr 30, 2026 | 182.55 | 184.00 | 181.50 | 181.50 | 181.50 | -1.89% | - |
| Apr 29, 2026 | 189.25 | 189.25 | 184.70 | 185.00 | 185.00 | -2.86% | - |
| Apr 28, 2026 | 180.30 | 190.45 | 179.30 | 190.45 | 190.45 | 4.87% | - |
| Apr 27, 2026 | 180.65 | 181.60 | 179.30 | 181.60 | 181.60 | 0.03% | - |
| Apr 24, 2026 | 182.55 | 183.70 | 180.20 | 181.55 | 181.55 | -1.60% | - |
| Apr 23, 2026 | 173.55 | 189.35 | 173.55 | 184.50 | 184.50 | 6.19% | - |
| Apr 22, 2026 | 178.75 | 179.00 | 172.50 | 173.75 | 173.75 | -2.85% | - |
| Apr 21, 2026 | 180.25 | 180.90 | 178.85 | 178.85 | 178.85 | -1.02% | - |
| Apr 20, 2026 | 178.95 | 181.95 | 178.95 | 180.70 | 180.70 | -0.30% | - |
| Apr 17, 2026 | 175.35 | 182.35 | 175.35 | 181.25 | 181.25 | 3.34% | - |
| Apr 16, 2026 | 174.40 | 176.25 | 174.40 | 175.40 | 175.40 | 0.46% | 6 |
| Apr 15, 2026 | 176.65 | 176.65 | 173.75 | 174.60 | 174.60 | -1.55% | - |
| Apr 14, 2026 | 177.50 | 178.45 | 175.60 | 177.35 | 177.35 | -0.78% | - |
| Apr 13, 2026 | 174.20 | 178.75 | 174.20 | 178.75 | 178.75 | 2.11% | - |
| Apr 10, 2026 | 176.55 | 176.70 | 175.05 | 175.05 | 175.05 | -1.46% | - |
| Apr 9, 2026 | 179.40 | 179.40 | 176.95 | 177.65 | 177.65 | -1.42% | - |
| Apr 8, 2026 | 177.00 | 180.20 | 177.00 | 180.20 | 180.20 | 2.88% | - |
| Apr 7, 2026 | 176.80 | 176.80 | 174.15 | 175.15 | 175.15 | -0.96% | - |
| Apr 2, 2026 | 179.70 | 179.70 | 175.20 | 176.85 | 176.85 | -2.88% | - |
| Apr 1, 2026 | 182.70 | 183.00 | 181.65 | 182.10 | 182.10 | -0.71% | - |
| Mar 31, 2026 | 182.50 | 183.40 | 180.40 | 183.40 | 183.40 | 0.52% | - |
| Mar 30, 2026 | 183.50 | 185.15 | 182.45 | 182.45 | 182.45 | -0.03% | - |
| 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% | - |