Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 220.50
-1.40 (-0.63%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 223.10 | 223.20 | 220.10 | 220.30 | 220.30 | -0.63% | - |
| 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% | - |
| 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% | - |