Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 204.20
+3.20 (1.59%)
At close: Sep 17, 2026
FRA:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 199.10 | 203.20 | 199.10 | 201.00 | 201.00 | 0.73% | - |
| Sep 15, 2026 | 198.85 | 199.55 | 198.75 | 199.55 | 199.55 | -0.37% | - |
| Sep 14, 2026 | 201.20 | 202.80 | 198.90 | 201.60 | 200.30 | -0.15% | - |
| Sep 11, 2026 | 199.50 | 201.90 | 199.50 | 201.90 | 200.60 | 1.10% | - |
| Sep 10, 2026 | 194.65 | 199.70 | 194.65 | 199.70 | 198.41 | 2.31% | - |
| Sep 9, 2026 | 197.85 | 197.85 | 195.20 | 195.20 | 193.94 | -2.06% | - |
| Sep 8, 2026 | 200.90 | 203.10 | 199.30 | 199.30 | 198.02 | -0.99% | - |
| Sep 7, 2026 | 201.90 | 201.90 | 201.10 | 201.30 | 200.00 | -1.23% | - |
| Sep 4, 2026 | 200.20 | 203.80 | 199.15 | 203.80 | 202.49 | 1.09% | - |
| Sep 3, 2026 | 200.30 | 201.60 | 199.25 | 201.60 | 200.30 | 0.30% | - |
| Sep 2, 2026 | 196.30 | 203.30 | 196.30 | 201.00 | 199.70 | 2.16% | - |
| Sep 1, 2026 | 200.30 | 200.30 | 196.75 | 196.75 | 195.48 | -2.26% | - |
| Aug 31, 2026 | 205.40 | 205.40 | 201.30 | 201.30 | 200.00 | -2.80% | - |
| Aug 28, 2026 | 207.90 | 208.70 | 206.80 | 207.10 | 205.77 | -0.77% | - |
| Aug 27, 2026 | 210.40 | 210.40 | 207.80 | 208.70 | 207.36 | -1.28% | - |
| Aug 26, 2026 | 209.80 | 212.90 | 209.80 | 211.40 | 210.04 | 0.48% | - |
| Aug 25, 2026 | 212.10 | 212.60 | 210.40 | 210.40 | 209.04 | -0.85% | - |
| Aug 24, 2026 | 214.70 | 216.00 | 212.20 | 212.20 | 210.83 | -1.80% | - |
| Aug 21, 2026 | 212.00 | 216.10 | 212.00 | 216.10 | 214.71 | 1.17% | - |
| Aug 20, 2026 | 215.10 | 216.60 | 211.30 | 213.60 | 212.22 | -0.88% | - |
| Aug 19, 2026 | 214.20 | 217.00 | 213.70 | 215.50 | 214.11 | -0.23% | - |
| Aug 18, 2026 | 216.70 | 218.30 | 216.00 | 216.00 | 214.61 | -1.10% | - |
| Aug 17, 2026 | 218.80 | 218.80 | 216.90 | 218.40 | 216.99 | -0.82% | - |
| Aug 14, 2026 | 221.10 | 221.10 | 219.20 | 220.20 | 218.78 | -0.90% | - |
| Aug 13, 2026 | 221.00 | 223.40 | 221.00 | 222.20 | 220.77 | 0.05% | - |
| Aug 12, 2026 | 221.50 | 222.30 | 220.80 | 222.10 | 220.67 | -0.13% | - |
| Aug 11, 2026 | 219.00 | 222.40 | 217.90 | 222.40 | 220.97 | 1.41% | - |
| Aug 10, 2026 | 220.00 | 220.00 | 217.80 | 219.30 | 217.89 | -0.36% | - |
| Aug 7, 2026 | 217.40 | 220.70 | 214.80 | 220.10 | 218.68 | 0.96% | - |
| Aug 6, 2026 | 220.60 | 220.60 | 217.90 | 218.00 | 216.60 | -1.71% | - |
| Aug 5, 2026 | 220.60 | 222.70 | 220.20 | 221.80 | 220.37 | 0.59% | - |
| Aug 4, 2026 | 217.10 | 220.50 | 216.40 | 220.50 | 219.08 | 1.61% | - |
| Aug 3, 2026 | 213.40 | 217.00 | 213.20 | 217.00 | 215.60 | 2.21% | - |
| Jul 31, 2026 | 215.40 | 215.40 | 212.00 | 212.30 | 210.93 | -0.93% | - |
| Jul 30, 2026 | 216.90 | 216.90 | 213.10 | 214.30 | 212.92 | -0.97% | - |
| Jul 29, 2026 | 220.20 | 220.20 | 216.20 | 216.40 | 215.01 | -2.30% | - |
| Jul 28, 2026 | 220.50 | 224.10 | 220.50 | 221.50 | 220.07 | -0.18% | - |
| Jul 27, 2026 | 223.10 | 223.20 | 220.10 | 221.90 | 220.47 | 0.09% | - |
| Jul 24, 2026 | 204.00 | 221.70 | 204.00 | 221.70 | 220.27 | 8.62% | - |
| Jul 23, 2026 | 192.80 | 205.80 | 192.80 | 204.10 | 202.78 | 3.16% | 50 |
| Jul 22, 2026 | 198.40 | 201.20 | 197.85 | 197.85 | 196.58 | -0.85% | - |
| Jul 21, 2026 | 199.25 | 200.00 | 199.25 | 199.55 | 198.26 | -0.05% | - |
| Jul 20, 2026 | 201.90 | 204.50 | 199.60 | 199.65 | 198.36 | -1.60% | - |
| Jul 17, 2026 | 201.70 | 204.90 | 201.40 | 202.90 | 201.59 | -0.39% | - |
| Jul 16, 2026 | 197.30 | 203.70 | 197.30 | 203.70 | 202.39 | 2.52% | - |
| Jul 15, 2026 | 196.10 | 200.90 | 196.10 | 198.70 | 197.42 | 0.58% | - |
| Jul 14, 2026 | 196.60 | 198.00 | 195.60 | 197.55 | 196.28 | - | - |
| Jul 13, 2026 | 198.45 | 200.80 | 197.55 | 197.55 | 196.28 | -1.81% | - |
| Jul 10, 2026 | 194.95 | 202.10 | 194.95 | 201.20 | 199.90 | 2.39% | - |
| Jul 9, 2026 | 193.15 | 198.05 | 193.15 | 196.50 | 195.23 | 0.23% | - |