Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 186.95
+13.20 (7.60%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:PKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 173.55 | 189.35 | 173.55 | 186.95 | 186.95 | 7.60% | - |
| 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% | - |
| Mar 20, 2026 | 174.75 | 175.55 | 173.85 | 173.85 | 173.85 | -0.54% | - |
| Mar 19, 2026 | 181.10 | 181.10 | 173.90 | 174.80 | 174.80 | -3.40% | - |
| Mar 18, 2026 | 186.25 | 186.25 | 180.95 | 180.95 | 180.95 | -2.35% | - |
| Mar 17, 2026 | 184.60 | 186.90 | 184.60 | 185.30 | 185.30 | 0.11% | - |
| Mar 16, 2026 | 187.05 | 187.10 | 185.10 | 185.10 | 185.10 | -0.51% | - |
| Mar 13, 2026 | 183.10 | 188.35 | 183.10 | 186.05 | 186.05 | 1.00% | - |
| Mar 12, 2026 | 189.60 | 191.25 | 184.20 | 184.20 | 183.13 | -3.41% | - |
| Mar 11, 2026 | 188.95 | 192.45 | 188.95 | 190.70 | 189.60 | 0.95% | - |
| Mar 10, 2026 | 190.30 | 191.60 | 188.90 | 188.90 | 187.81 | -0.68% | - |
| Mar 9, 2026 | 187.60 | 190.20 | 185.80 | 190.20 | 189.10 | -0.50% | - |
| Mar 6, 2026 | 193.65 | 193.65 | 190.55 | 191.15 | 190.04 | -1.80% | - |
| Mar 5, 2026 | 198.25 | 198.25 | 193.15 | 194.65 | 193.52 | -2.28% | - |
| Mar 4, 2026 | 196.80 | 199.80 | 196.80 | 199.20 | 198.05 | 0.03% | - |
| Mar 3, 2026 | 195.15 | 199.15 | 193.15 | 199.15 | 198.00 | 0.81% | - |
| Mar 2, 2026 | 193.65 | 197.55 | 193.65 | 197.55 | 196.41 | 1.13% | - |
| Feb 27, 2026 | 194.05 | 195.60 | 192.10 | 195.35 | 194.22 | -0.41% | - |
| Feb 26, 2026 | 193.65 | 196.15 | 193.65 | 196.15 | 195.01 | 0.44% | - |
| Feb 25, 2026 | 192.45 | 195.30 | 189.10 | 195.30 | 194.17 | 0.83% | - |
| Feb 24, 2026 | 190.50 | 193.70 | 190.50 | 193.70 | 192.58 | 1.63% | - |
| Feb 23, 2026 | 184.10 | 190.60 | 184.10 | 190.60 | 189.50 | -5.03% | 40 |
| Feb 20, 2026 | 202.10 | 202.10 | 199.75 | 200.70 | 199.54 | -1.04% | - |
| Feb 19, 2026 | 201.20 | 202.80 | 200.80 | 202.80 | 201.63 | 0.15% | - |
| Feb 18, 2026 | 201.60 | 202.50 | 200.10 | 202.50 | 201.33 | -0.10% | - |
| Feb 17, 2026 | 205.90 | 205.90 | 202.70 | 202.70 | 201.53 | -1.84% | - |
| Feb 16, 2026 | 206.50 | 206.70 | 206.40 | 206.50 | 205.30 | 0.05% | - |
| Feb 13, 2026 | 205.00 | 207.70 | 203.70 | 206.40 | 205.21 | 0.19% | - |
| Feb 12, 2026 | 205.20 | 206.10 | 205.20 | 206.00 | 204.81 | 0.34% | - |
| Feb 11, 2026 | 201.90 | 205.30 | 201.90 | 205.30 | 204.11 | 1.28% | - |