Graphic Packaging Holding Company (FRA:4W8)
Germany
· Delayed Price · Currency is EUR 13.36
-0.18 (-1.37%)
Last updated: Dec 5, 2025, 8:05 AM CET
FRA:4W8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.77 | 13.87 | 13.54 | 13.54 | 13.54 | -1.88% | - |
| Dec 3, 2025 | 13.81 | 14.06 | 13.80 | 13.80 | 13.80 | -1.57% | - |
| Dec 2, 2025 | 13.90 | 14.02 | 13.85 | 14.02 | 14.02 | 0.04% | - |
| Dec 1, 2025 | 13.67 | 14.07 | 13.67 | 14.02 | 14.02 | 2.08% | - |
| Nov 28, 2025 | 13.72 | 13.95 | 13.72 | 13.73 | 13.73 | 0.22% | - |
| Nov 27, 2025 | 13.71 | 13.71 | 13.64 | 13.70 | 13.70 | -0.83% | - |
| Nov 26, 2025 | 13.66 | 13.89 | 13.66 | 13.82 | 13.82 | -0.36% | - |
| Nov 25, 2025 | 13.46 | 13.88 | 13.46 | 13.87 | 13.87 | 1.95% | - |
| Nov 24, 2025 | 13.29 | 13.64 | 13.29 | 13.60 | 13.60 | 1.27% | - |
| Nov 21, 2025 | 12.92 | 13.57 | 12.92 | 13.43 | 13.43 | 2.72% | - |
| Nov 20, 2025 | 13.06 | 13.22 | 13.06 | 13.08 | 13.08 | -0.83% | - |
| Nov 19, 2025 | 13.12 | 13.22 | 13.09 | 13.19 | 13.19 | -0.86% | - |
| Nov 18, 2025 | 13.18 | 13.44 | 13.18 | 13.30 | 13.30 | -0.04% | - |
| Nov 17, 2025 | 13.60 | 13.60 | 13.29 | 13.31 | 13.31 | -3.41% | - |
| Nov 14, 2025 | 13.61 | 13.79 | 13.61 | 13.78 | 13.78 | 0.11% | - |
| Nov 13, 2025 | 13.31 | 13.91 | 13.31 | 13.76 | 13.76 | 2.00% | - |
| Nov 12, 2025 | 13.68 | 13.85 | 13.49 | 13.49 | 13.49 | -2.77% | - |
| Nov 11, 2025 | 13.72 | 14.10 | 13.72 | 13.88 | 13.88 | -0.04% | - |
| Nov 10, 2025 | 13.97 | 13.97 | 13.70 | 13.88 | 13.88 | -1.32% | - |
| Nov 7, 2025 | 14.03 | 14.07 | 13.71 | 14.07 | 14.07 | -1.02% | - |
| Nov 6, 2025 | 14.52 | 14.59 | 14.21 | 14.21 | 14.21 | -3.73% | - |
| Nov 5, 2025 | 14.59 | 14.90 | 14.59 | 14.76 | 14.76 | -0.03% | 30 |
| Nov 4, 2025 | 13.36 | 14.77 | 13.36 | 14.77 | 14.77 | 9.09% | - |
| Nov 3, 2025 | 13.62 | 13.68 | 13.54 | 13.54 | 13.54 | -0.99% | - |
| Oct 31, 2025 | 13.66 | 13.78 | 13.66 | 13.67 | 13.67 | -0.07% | - |
| Oct 30, 2025 | 13.77 | 14.32 | 13.68 | 13.68 | 13.68 | -0.98% | 715 |
| Oct 29, 2025 | 14.58 | 14.58 | 13.82 | 13.82 | 13.82 | -5.34% | - |
| Oct 28, 2025 | 14.65 | 14.83 | 14.59 | 14.60 | 14.60 | -0.68% | - |
| Oct 27, 2025 | 14.61 | 14.96 | 14.61 | 14.70 | 14.70 | -0.27% | - |
| Oct 24, 2025 | 14.97 | 15.13 | 14.73 | 14.74 | 14.74 | -2.64% | - |
| Oct 23, 2025 | 15.09 | 15.63 | 14.92 | 15.14 | 15.14 | -0.98% | 30 |
| Oct 22, 2025 | 14.86 | 15.52 | 14.86 | 15.29 | 15.29 | 1.76% | - |
| Oct 21, 2025 | 14.71 | 15.17 | 14.71 | 15.02 | 15.02 | 1.38% | - |
| Oct 20, 2025 | 14.46 | 14.82 | 14.46 | 14.82 | 14.82 | 1.40% | - |
| Oct 17, 2025 | 14.41 | 14.64 | 14.41 | 14.61 | 14.61 | 0.03% | - |
| Oct 16, 2025 | 14.58 | 14.70 | 14.55 | 14.61 | 14.61 | -1.35% | - |
| Oct 15, 2025 | 14.81 | 15.50 | 14.72 | 14.81 | 14.81 | -1.46% | 553 |
| Oct 14, 2025 | 14.82 | 15.08 | 14.82 | 15.03 | 15.03 | -0.07% | - |
| Oct 13, 2025 | 14.81 | 15.12 | 14.81 | 15.04 | 15.04 | 0.30% | - |
| Oct 10, 2025 | 15.40 | 15.50 | 14.99 | 14.99 | 14.99 | -4.00% | 447 |
| Oct 9, 2025 | 15.87 | 15.96 | 15.62 | 15.62 | 15.62 | -3.10% | - |
| Oct 8, 2025 | 16.05 | 16.23 | 16.05 | 16.12 | 16.12 | -0.74% | - |
| Oct 7, 2025 | 16.05 | 16.37 | 16.05 | 16.24 | 16.24 | 0.12% | - |
| Oct 6, 2025 | 16.25 | 16.25 | 16.15 | 16.22 | 16.22 | -1.01% | - |
| Oct 3, 2025 | 16.31 | 16.54 | 16.31 | 16.38 | 16.38 | -0.46% | - |
| Oct 2, 2025 | 16.38 | 16.53 | 16.38 | 16.46 | 16.46 | -0.60% | - |
| Oct 1, 2025 | 16.36 | 16.63 | 16.36 | 16.56 | 16.56 | 0.27% | - |
| Sep 30, 2025 | 16.17 | 16.52 | 16.17 | 16.51 | 16.51 | 0.95% | - |
| Sep 29, 2025 | 16.26 | 16.40 | 16.25 | 16.36 | 16.36 | -0.58% | - |
| Sep 26, 2025 | 16.17 | 16.66 | 16.17 | 16.45 | 16.45 | 0.40% | 100 |
| Sep 25, 2025 | 16.16 | 16.42 | 16.16 | 16.39 | 16.39 | 0.24% | - |
| Sep 24, 2025 | 15.89 | 16.44 | 15.89 | 16.35 | 16.35 | 1.58% | - |
| Sep 23, 2025 | 16.22 | 16.50 | 16.09 | 16.09 | 16.09 | -2.19% | - |
| Sep 22, 2025 | 16.33 | 16.64 | 16.33 | 16.45 | 16.45 | -0.54% | - |
| Sep 19, 2025 | 16.66 | 16.88 | 16.54 | 16.54 | 16.54 | -2.10% | - |
| Sep 18, 2025 | 16.68 | 17.03 | 16.68 | 16.90 | 16.90 | 0.15% | - |
| Sep 17, 2025 | 16.86 | 16.97 | 16.86 | 16.87 | 16.87 | -1.35% | - |
| Sep 16, 2025 | 16.86 | 17.14 | 16.86 | 17.10 | 17.10 | 0.06% | - |
| Sep 15, 2025 | 17.36 | 17.51 | 17.09 | 17.09 | 17.09 | -3.15% | - |
| Sep 12, 2025 | 17.65 | 17.88 | 17.57 | 17.65 | 17.55 | -1.26% | - |
| Sep 11, 2025 | 17.41 | 17.87 | 17.41 | 17.87 | 17.77 | 1.51% | 1 |
| Sep 10, 2025 | 17.24 | 17.61 | 17.24 | 17.61 | 17.51 | 0.74% | - |
| Sep 9, 2025 | 17.58 | 17.75 | 17.48 | 17.48 | 17.38 | -1.85% | - |
| Sep 8, 2025 | 18.06 | 18.06 | 17.70 | 17.81 | 17.71 | -2.44% | - |
| Sep 5, 2025 | 17.59 | 18.25 | 17.59 | 18.25 | 18.15 | 2.36% | - |
| Sep 4, 2025 | 17.63 | 17.83 | 17.63 | 17.83 | 17.74 | -0.22% | - |
| Sep 3, 2025 | 18.56 | 18.56 | 17.68 | 17.87 | 17.77 | -4.92% | - |
| Sep 2, 2025 | 18.71 | 18.84 | 18.71 | 18.80 | 18.70 | 0.27% | - |
| Sep 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.65 | -1.00% | - |
| Aug 29, 2025 | 18.69 | 19.04 | 18.69 | 18.94 | 18.83 | 0.37% | - |
| Aug 28, 2025 | 18.94 | 19.00 | 18.73 | 18.87 | 18.76 | -1.87% | - |
| Aug 27, 2025 | 18.94 | 19.23 | 18.94 | 19.23 | 19.12 | 0.52% | - |
| Aug 26, 2025 | 19.19 | 19.41 | 19.13 | 19.13 | 19.02 | -1.95% | - |
| Aug 25, 2025 | 19.34 | 19.52 | 19.34 | 19.51 | 19.40 | -0.33% | - |
| Aug 22, 2025 | 19.41 | 19.90 | 19.41 | 19.57 | 19.47 | -0.25% | - |
| Aug 21, 2025 | 19.05 | 19.64 | 19.05 | 19.62 | 19.52 | 1.66% | - |
| Aug 20, 2025 | 19.22 | 19.33 | 19.22 | 19.30 | 19.20 | -0.39% | - |
| Aug 19, 2025 | 18.82 | 19.40 | 18.82 | 19.38 | 19.27 | 1.52% | - |
| Aug 18, 2025 | 18.90 | 19.15 | 18.90 | 19.09 | 18.98 | -0.52% | - |
| Aug 15, 2025 | 19.05 | 19.30 | 19.05 | 19.19 | 19.08 | -1.18% | - |
| Aug 14, 2025 | 19.42 | 19.42 | 19.21 | 19.42 | 19.31 | -1.22% | - |
| Aug 13, 2025 | 19.12 | 19.66 | 19.12 | 19.66 | 19.55 | 1.50% | - |
| Aug 12, 2025 | 18.85 | 19.37 | 18.85 | 19.37 | 19.26 | 1.55% | - |
| Aug 11, 2025 | 19.14 | 19.48 | 18.96 | 19.07 | 18.97 | -2.18% | - |
| Aug 8, 2025 | 19.28 | 19.98 | 19.28 | 19.50 | 19.39 | 0.26% | 1 |
| Aug 7, 2025 | 18.44 | 19.52 | 18.44 | 19.45 | 19.34 | 4.10% | - |
| Aug 6, 2025 | 18.87 | 18.87 | 18.61 | 18.68 | 18.58 | -2.40% | - |
| Aug 5, 2025 | 18.69 | 19.23 | 18.69 | 19.14 | 19.04 | 1.35% | - |
| Aug 4, 2025 | 18.25 | 18.89 | 18.25 | 18.89 | 18.78 | 2.33% | - |
| Aug 1, 2025 | 19.23 | 19.23 | 18.46 | 18.46 | 18.36 | -5.46% | - |
| Jul 31, 2025 | 19.32 | 19.52 | 19.22 | 19.52 | 19.42 | -0.36% | - |
| Jul 30, 2025 | 19.12 | 19.79 | 19.12 | 19.59 | 19.49 | 1.58% | - |
| Jul 29, 2025 | 19.63 | 20.35 | 19.22 | 19.29 | 19.18 | -2.30% | - |
| Jul 28, 2025 | 19.52 | 19.81 | 19.52 | 19.74 | 19.63 | -0.30% | - |
| Jul 25, 2025 | 19.41 | 19.80 | 19.41 | 19.80 | 19.69 | 0.84% | - |
| Jul 24, 2025 | 19.64 | 19.97 | 19.61 | 19.64 | 19.53 | -1.28% | - |
| Jul 23, 2025 | 19.46 | 19.89 | 19.46 | 19.89 | 19.78 | 1.45% | - |
| Jul 22, 2025 | 18.89 | 19.61 | 18.89 | 19.61 | 19.50 | 2.56% | - |
| Jul 21, 2025 | 18.97 | 19.26 | 18.97 | 19.12 | 19.01 | -0.49% | - |
| Jul 18, 2025 | 19.14 | 19.25 | 19.14 | 19.21 | 19.11 | -0.85% | - |