Packaging Corporation of America (FRA:PKA)
Germany · Delayed Price · Currency is EUR 221.40
+0.70 (0.32%)
At close: Oct 23, 2026
FRA:PKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 219.80 | 221.40 | 218.70 | 221.40 | 221.40 | 0.32% | - |
| Oct 22, 2026 | 210.10 | 220.70 | 210.10 | 220.70 | 220.70 | 4.10% | - |
| Oct 21, 2026 | 211.40 | 212.20 | 209.70 | 212.00 | 212.00 | -0.28% | - |
| Oct 20, 2026 | 209.30 | 212.60 | 209.00 | 212.60 | 212.60 | 0.95% | - |
| Oct 19, 2026 | 209.70 | 212.00 | 209.50 | 210.60 | 210.60 | 0.53% | - |
| Oct 16, 2026 | 205.90 | 210.20 | 205.90 | 209.50 | 209.50 | 1.40% | 17 |
| Oct 15, 2026 | 203.80 | 207.90 | 203.80 | 206.60 | 206.60 | 0.54% | - |
| Oct 14, 2026 | 205.50 | 205.60 | 204.90 | 205.50 | 205.50 | -0.19% | - |
| Oct 13, 2026 | 203.10 | 205.90 | 203.10 | 205.90 | 205.90 | 1.08% | - |
| Oct 12, 2026 | 204.70 | 205.10 | 203.70 | 203.70 | 203.70 | -0.97% | - |
| Oct 9, 2026 | 203.50 | 205.70 | 203.50 | 205.70 | 205.70 | 0.93% | - |
| Oct 8, 2026 | 201.10 | 203.80 | 201.10 | 203.80 | 203.80 | 0.59% | 7 |
| Oct 7, 2026 | 202.90 | 203.00 | 202.20 | 202.60 | 202.60 | -0.25% | - |
| Oct 6, 2026 | 203.30 | 204.90 | 201.60 | 203.10 | 203.10 | -0.44% | - |
| Oct 5, 2026 | 202.50 | 204.00 | 199.75 | 204.00 | 204.00 | 0.79% | - |
| Oct 2, 2026 | 203.30 | 203.80 | 202.40 | 202.40 | 202.40 | -0.59% | - |
| Oct 1, 2026 | 201.60 | 203.90 | 199.70 | 203.60 | 203.60 | 0.44% | - |
| Sep 30, 2026 | 204.70 | 204.70 | 202.50 | 202.70 | 202.70 | -1.03% | - |
| Sep 29, 2026 | 204.80 | 205.10 | 203.80 | 204.80 | 204.80 | -0.19% | - |
| Sep 28, 2026 | 206.30 | 206.30 | 203.70 | 205.20 | 205.20 | -1.11% | - |
| Sep 25, 2026 | 207.90 | 208.60 | 207.50 | 207.50 | 207.50 | -0.24% | - |
| Sep 24, 2026 | 209.80 | 209.80 | 207.10 | 208.00 | 208.00 | -1.38% | - |
| Sep 23, 2026 | 207.20 | 211.70 | 207.20 | 210.90 | 210.90 | 1.54% | - |
| Sep 22, 2026 | 206.40 | 208.40 | 206.40 | 207.70 | 207.70 | 0.44% | - |
| Sep 21, 2026 | 202.20 | 208.90 | 202.20 | 206.80 | 206.80 | 2.17% | - |
| Sep 18, 2026 | 204.00 | 204.00 | 201.40 | 202.40 | 202.40 | -0.93% | - |
| Sep 17, 2026 | 201.70 | 204.30 | 201.20 | 204.30 | 204.30 | 1.64% | - |
| 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% | - |