Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 209.40
-2.20 (-1.04%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | - | -0.85% | - |
| 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% | - |
| Jun 17, 2026 | 196.30 | 199.95 | 196.30 | 198.05 | 198.05 | 0.23% | - |
| Jun 16, 2026 | 197.25 | 199.20 | 197.25 | 197.60 | 197.60 | -0.33% | - |
| Jun 15, 2026 | 195.75 | 200.20 | 195.75 | 198.25 | 198.25 | 1.43% | - |
| Jun 12, 2026 | 192.90 | 196.75 | 192.90 | 196.75 | 195.45 | 1.55% | - |
| Jun 11, 2026 | 186.65 | 193.75 | 186.65 | 193.75 | 192.47 | 4.33% | - |
| Jun 10, 2026 | 195.05 | 195.05 | 185.65 | 185.70 | 184.48 | -5.66% | 5 |
| Jun 9, 2026 | 188.85 | 196.85 | 188.85 | 196.85 | 195.55 | 3.47% | - |
| Jun 8, 2026 | 191.15 | 191.35 | 190.25 | 190.25 | 189.00 | -1.12% | - |
| Jun 5, 2026 | 192.10 | 193.85 | 192.10 | 192.40 | 191.13 | - | - |
| Jun 4, 2026 | 192.00 | 193.45 | 192.00 | 192.40 | 191.13 | -0.52% | - |
| Jun 3, 2026 | 191.75 | 194.10 | 191.75 | 193.40 | 192.13 | 0.03% | - |
| Jun 2, 2026 | 188.45 | 194.10 | 188.45 | 193.35 | 192.08 | 1.95% | - |
| Jun 1, 2026 | 186.70 | 190.70 | 184.65 | 189.65 | 188.40 | 1.53% | - |
| May 29, 2026 | 186.15 | 186.80 | 185.30 | 186.80 | 185.57 | 0.03% | - |
| May 28, 2026 | 186.50 | 187.50 | 182.65 | 186.75 | 185.52 | -0.32% | - |
| May 27, 2026 | 186.60 | 187.35 | 185.60 | 187.35 | 186.12 | -0.11% | - |
| May 26, 2026 | 185.50 | 187.55 | 185.50 | 187.55 | 186.32 | 0.89% | 76 |
| May 25, 2026 | 185.60 | 185.90 | 185.60 | 185.90 | 184.68 | 0.35% | - |
| May 22, 2026 | 183.20 | 185.25 | 182.30 | 185.25 | 184.03 | 0.93% | - |
| May 21, 2026 | 181.85 | 183.55 | 179.30 | 183.55 | 182.34 | 0.69% | - |
| May 20, 2026 | 175.20 | 182.30 | 175.20 | 182.30 | 181.10 | 4.32% | - |
| May 19, 2026 | 179.35 | 179.35 | 174.75 | 174.75 | 173.60 | -3.35% | - |
| May 18, 2026 | 179.80 | 183.30 | 179.80 | 180.80 | 179.61 | -0.74% | - |
| May 15, 2026 | 187.20 | 187.20 | 182.15 | 182.15 | 180.95 | -3.42% | - |
| May 14, 2026 | 185.55 | 188.60 | 185.55 | 188.60 | 187.36 | 1.13% | - |
| May 13, 2026 | 186.10 | 188.90 | 186.10 | 186.50 | 185.27 | -0.35% | - |
| May 12, 2026 | 186.80 | 187.30 | 183.25 | 187.15 | 185.92 | -0.45% | - |
| May 11, 2026 | 189.25 | 189.30 | 188.00 | 188.00 | 186.76 | -0.97% | - |
| May 8, 2026 | 189.25 | 191.60 | 189.25 | 189.85 | 188.60 | -0.18% | - |
| May 7, 2026 | 191.85 | 192.55 | 190.20 | 190.20 | 188.95 | -1.60% | - |
| May 6, 2026 | 188.80 | 194.90 | 188.80 | 193.30 | 192.03 | 1.52% | - |
| May 5, 2026 | 185.60 | 190.95 | 185.60 | 190.40 | 189.15 | 2.15% | 3 |
| May 4, 2026 | 186.70 | 187.70 | 186.40 | 186.40 | 185.17 | 2.70% | - |
| Apr 30, 2026 | 182.55 | 184.00 | 181.50 | 181.50 | 180.30 | -1.89% | - |
| Apr 29, 2026 | 189.25 | 189.25 | 184.70 | 185.00 | 183.78 | -2.86% | - |
| Apr 28, 2026 | 180.30 | 190.45 | 179.30 | 190.45 | 189.20 | 4.87% | - |
| Apr 27, 2026 | 180.65 | 181.60 | 179.30 | 181.60 | 180.40 | 0.03% | - |
| Apr 24, 2026 | 182.55 | 183.70 | 180.20 | 181.55 | 180.35 | -1.60% | - |
| Apr 23, 2026 | 173.55 | 189.35 | 173.55 | 184.50 | 183.29 | 6.19% | - |
| Apr 22, 2026 | 178.75 | 179.00 | 172.50 | 173.75 | 172.61 | -2.85% | - |
| Apr 21, 2026 | 180.25 | 180.90 | 178.85 | 178.85 | 177.67 | -1.02% | - |
| Apr 20, 2026 | 178.95 | 181.95 | 178.95 | 180.70 | 179.51 | -0.30% | - |
| Apr 17, 2026 | 175.35 | 182.35 | 175.35 | 181.25 | 180.06 | 3.34% | - |