Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 212.90
+2.50 (1.19%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | - | -0.29% | - |
| Aug 25, 2026 | 212.10 | 212.60 | 210.40 | 210.40 | 210.40 | -0.85% | - |
| Aug 24, 2026 | 214.70 | 216.00 | 212.20 | 212.20 | 212.20 | -1.80% | - |
| Aug 21, 2026 | 212.00 | 216.10 | 212.00 | 216.10 | 216.10 | 1.17% | - |
| Aug 20, 2026 | 215.10 | 216.60 | 211.30 | 213.60 | 213.60 | -0.88% | - |
| Aug 19, 2026 | 214.20 | 217.00 | 213.70 | 215.50 | 215.50 | -0.23% | - |
| Aug 18, 2026 | 216.70 | 218.30 | 216.00 | 216.00 | 216.00 | -1.10% | - |
| Aug 17, 2026 | 218.80 | 218.80 | 216.90 | 218.40 | 218.40 | -0.82% | - |
| Aug 14, 2026 | 221.10 | 221.10 | 219.20 | 220.20 | 220.20 | -0.90% | - |
| Aug 13, 2026 | 221.00 | 223.40 | 221.00 | 222.20 | 222.20 | 0.05% | - |
| Aug 12, 2026 | 221.50 | 222.30 | 220.80 | 222.10 | 222.10 | -0.13% | - |
| Aug 11, 2026 | 219.00 | 222.40 | 217.90 | 222.40 | 222.40 | 1.41% | - |
| Aug 10, 2026 | 220.00 | 220.00 | 217.80 | 219.30 | 219.30 | -0.36% | - |
| Aug 7, 2026 | 217.40 | 220.70 | 214.80 | 220.10 | 220.10 | 0.96% | - |
| Aug 6, 2026 | 220.60 | 220.60 | 217.90 | 218.00 | 218.00 | -1.71% | - |
| Aug 5, 2026 | 220.60 | 222.70 | 220.20 | 221.80 | 221.80 | 0.59% | - |
| Aug 4, 2026 | 217.10 | 220.50 | 216.40 | 220.50 | 220.50 | 1.61% | - |
| Aug 3, 2026 | 213.40 | 217.00 | 213.20 | 217.00 | 217.00 | 2.21% | - |
| Jul 31, 2026 | 215.40 | 215.40 | 212.00 | 212.30 | 212.30 | -0.93% | - |
| Jul 30, 2026 | 216.90 | 216.90 | 213.10 | 214.30 | 214.30 | -0.97% | - |
| Jul 29, 2026 | 220.20 | 220.20 | 216.20 | 216.40 | 216.40 | -2.30% | - |
| Jul 28, 2026 | 220.50 | 224.10 | 220.50 | 221.50 | 221.50 | -0.18% | - |
| Jul 27, 2026 | 223.10 | 223.20 | 220.10 | 221.90 | 221.90 | 0.09% | - |
| Jul 24, 2026 | 204.00 | 221.70 | 204.00 | 221.70 | 221.70 | 8.62% | - |
| Jul 23, 2026 | 192.80 | 205.80 | 192.80 | 204.10 | 204.10 | 3.16% | 50 |
| Jul 22, 2026 | 198.40 | 201.20 | 197.85 | 197.85 | 197.85 | -0.85% | - |
| Jul 21, 2026 | 199.25 | 200.00 | 199.25 | 199.55 | 199.55 | -0.05% | - |
| Jul 20, 2026 | 201.90 | 204.50 | 199.60 | 199.65 | 199.65 | -1.60% | - |
| Jul 17, 2026 | 201.70 | 204.90 | 201.40 | 202.90 | 202.90 | -0.39% | - |
| Jul 16, 2026 | 197.30 | 203.70 | 197.30 | 203.70 | 203.70 | 2.52% | - |
| Jul 15, 2026 | 196.10 | 200.90 | 196.10 | 198.70 | 198.70 | 0.58% | - |
| Jul 14, 2026 | 196.60 | 198.00 | 195.60 | 197.55 | 197.55 | - | - |
| Jul 13, 2026 | 198.45 | 200.80 | 197.55 | 197.55 | 197.55 | -1.81% | - |
| Jul 10, 2026 | 194.95 | 202.10 | 194.95 | 201.20 | 201.20 | 2.39% | - |
| Jul 9, 2026 | 193.15 | 198.05 | 193.15 | 196.50 | 196.50 | 0.23% | - |
| Jul 8, 2026 | 201.60 | 201.60 | 196.05 | 196.05 | 196.05 | -3.52% | - |
| Jul 7, 2026 | 205.20 | 205.60 | 203.20 | 203.20 | 203.20 | -1.31% | - |
| Jul 6, 2026 | 207.10 | 207.10 | 204.50 | 205.90 | 205.90 | -0.39% | - |
| Jul 3, 2026 | 207.00 | 207.00 | 206.40 | 206.70 | 206.70 | -0.10% | - |
| Jul 2, 2026 | 207.40 | 207.40 | 205.50 | 206.90 | 206.90 | -0.91% | - |
| Jul 1, 2026 | 206.70 | 209.20 | 206.70 | 208.80 | 208.80 | 0.14% | - |
| Jun 30, 2026 | 207.30 | 208.50 | 206.00 | 208.50 | 208.50 | 0.82% | - |
| Jun 29, 2026 | 211.40 | 211.40 | 205.00 | 206.80 | 206.80 | -2.13% | - |
| Jun 26, 2026 | 209.80 | 211.30 | 209.40 | 211.30 | 211.30 | -0.14% | - |
| Jun 25, 2026 | 207.80 | 212.50 | 207.80 | 211.60 | 211.60 | 1.15% | - |
| Jun 24, 2026 | 203.10 | 210.00 | 203.10 | 209.20 | 209.20 | 2.40% | - |
| Jun 23, 2026 | 202.70 | 205.60 | 202.70 | 204.30 | 204.30 | -0.10% | - |
| Jun 22, 2026 | 198.25 | 204.50 | 198.25 | 204.50 | 204.50 | 3.44% | - |
| Jun 19, 2026 | 198.30 | 198.30 | 197.70 | 197.70 | 197.70 | -1.15% | - |
| Jun 18, 2026 | 198.40 | 203.70 | 198.40 | 200.00 | 200.00 | 0.98% | - |