Ranpak Holdings Corp. (FRA:0ZA)
Germany
· Delayed Price · Currency is EUR 4.200
-0.020 (-0.47%)
Last updated: Dec 5, 2025, 9:15 AM CET
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Dec 4, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Dec 3, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Dec 2, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Nov 27, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Nov 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 5.76% | - |
| Nov 25, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Nov 21, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -3.68% | - |
| Nov 20, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -4.41% | - |
| Nov 17, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Nov 14, 2025 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 13, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Nov 12, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 2.86% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Nov 10, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 2.43% | - |
| Nov 7, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -8.04% | - |
| Nov 6, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 4.67% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -5.73% | - |
| Nov 3, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 13.50% | - |
| Oct 31, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -7.83% | - |
| Oct 30, 2025 | 4.72 | 4.72 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Oct 29, 2025 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 28, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Oct 27, 2025 | 4.68 | 4.72 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | 6.02% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 22, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Oct 21, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 5.05% | - |
| Oct 20, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -4.80% | - |
| Oct 17, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | -1.29% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -4.13% | - |
| Oct 15, 2025 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | 14.69% | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Oct 13, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -5.63% | - |
| Oct 10, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -5.33% | - |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| Oct 8, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Oct 7, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | -2.43% | - |
| Oct 6, 2025 | 4.90 | 4.94 | 4.88 | 4.94 | 4.94 | 5.11% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Oct 2, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Oct 1, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | 5.94% | - |
| Sep 30, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Sep 29, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Sep 26, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Sep 24, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | - | - |
| Sep 23, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 6.25% | - |
| Sep 22, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Sep 19, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 9.64% | - |
| Sep 18, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 2.60% | - |
| Sep 17, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 16, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Sep 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.85% | - |
| Sep 12, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 2.49% | - |
| Sep 11, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 10, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -4.67% | - |
| Sep 8, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | 4.39% | - |
| Sep 5, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Sep 4, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.33% | - |
| Sep 3, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Sep 2, 2025 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Sep 1, 2025 | 4.60 | 4.60 | 4.40 | 4.44 | 4.44 | 2.30% | 780 |
| Aug 29, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Aug 28, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Aug 27, 2025 | 4.76 | 4.78 | 4.70 | 4.70 | 4.70 | 15.76% | - |
| Aug 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 9.14% | - |
| Aug 25, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Aug 22, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Aug 20, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Aug 19, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 18, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Aug 15, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 13, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 7.10% | - |
| Aug 12, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Aug 11, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -8.84% | - |
| Aug 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 6, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | 18.12% | - |
| Aug 5, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Aug 4, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Aug 1, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -10.53% | - |
| Jul 31, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jul 29, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 28, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Jul 25, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 24, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Jul 23, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Jul 22, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.99% | - |