Smurfit Westrock Plc (FRA:N4U)
Germany
· Delayed Price · Currency is EUR 31.40
+1.20 (3.97%)
At close: Dec 4, 2025
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.60 | 30.80 | 30.80 | 30.80 | -1.91% | 50 |
| Dec 4, 2025 | 30.40 | 32.00 | 30.40 | 31.40 | 31.40 | 3.97% | 1,382 |
| Dec 3, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | - | 1,600 |
| Dec 2, 2025 | 30.20 | 30.80 | 30.20 | 30.20 | 30.20 | - | 725 |
| Dec 1, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | - | 40 |
| Nov 28, 2025 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | -0.66% | - |
| Nov 27, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.70% | - |
| Nov 26, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Nov 25, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 593 |
| Nov 24, 2025 | 29.60 | 29.60 | 28.80 | 29.00 | 29.00 | 1.40% | 70 |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 20, 2025 | 29.40 | 30.60 | 28.80 | 28.80 | 28.80 | -2.70% | 1,030 |
| Nov 19, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.78% | 276 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | -2.04% | 1,266 |
| Nov 17, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | - | 170 |
| Nov 14, 2025 | 29.40 | 29.60 | 29.00 | 29.40 | 29.40 | -2.00% | 130 |
| Nov 13, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 29.63 | -1.96% | - |
| Nov 12, 2025 | 30.60 | 31.00 | 30.60 | 30.60 | 30.22 | 0.66% | - |
| Nov 11, 2025 | 30.20 | 31.00 | 30.20 | 30.40 | 30.03 | -1.30% | 1,757 |
| Nov 10, 2025 | 30.40 | 31.00 | 30.40 | 30.80 | 30.42 | 3.36% | - |
| Nov 7, 2025 | 30.40 | 31.40 | 29.80 | 29.80 | 29.43 | -2.61% | 50 |
| Nov 6, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | 30.22 | -2.55% | 40 |
| Nov 5, 2025 | 31.20 | 31.40 | 31.00 | 31.40 | 31.01 | 2.61% | 898 |
| Nov 4, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | 30.22 | -2.55% | 882 |
| Nov 3, 2025 | 30.80 | 32.00 | 30.80 | 31.40 | 31.01 | 1.95% | 50 |
| Oct 31, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.42 | -2.53% | - |
| Oct 30, 2025 | 33.00 | 33.20 | 31.20 | 31.60 | 31.21 | -4.82% | 462 |
| Oct 29, 2025 | 36.60 | 36.60 | 33.20 | 33.20 | 32.79 | -9.29% | 340 |
| Oct 28, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.15 | -1.08% | - |
| Oct 27, 2025 | 36.60 | 37.00 | 36.40 | 37.00 | 36.54 | 0.54% | - |
| Oct 24, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.35 | 2.22% | - |
| Oct 23, 2025 | 36.40 | 36.40 | 35.00 | 36.00 | 35.56 | - | - |
| Oct 22, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.56 | 0.56% | - |
| Oct 21, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.36 | -1.65% | - |
| Oct 20, 2025 | 36.00 | 36.40 | 34.80 | 36.40 | 35.95 | 4.00% | 1,876 |
| Oct 17, 2025 | 35.20 | 35.20 | 34.40 | 35.00 | 34.57 | -1.13% | 1,119 |
| Oct 16, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 34.96 | -2.21% | 200 |
| Oct 15, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.75 | 3.43% | - |
| Oct 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.57 | - | - |
| Oct 13, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 34.57 | -4.37% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.20 | 36.60 | 36.15 | -1.08% | 240 |
| Oct 9, 2025 | 35.80 | 37.20 | 35.80 | 37.00 | 36.54 | -1.07% | 2,000 |
| Oct 8, 2025 | 34.60 | 37.40 | 34.60 | 37.40 | 36.94 | 5.06% | 997 |
| Oct 7, 2025 | 34.20 | 35.60 | 34.20 | 35.60 | 35.16 | 3.49% | 450 |
| Oct 6, 2025 | 36.20 | 36.20 | 34.20 | 34.40 | 33.98 | -2.82% | 235 |
| Oct 3, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 34.96 | -2.21% | - |
| Oct 2, 2025 | 36.60 | 36.60 | 35.80 | 36.20 | 35.75 | 0.56% | 277 |
| Oct 1, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 35.56 | 1.69% | - |
| Sep 30, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | 34.96 | -0.56% | - |
| Sep 29, 2025 | 35.20 | 36.80 | 35.20 | 35.60 | 35.16 | - | 580 |
| Sep 26, 2025 | 36.20 | 36.40 | 35.60 | 35.60 | 35.16 | -1.66% | - |
| Sep 25, 2025 | 37.00 | 37.00 | 35.80 | 36.20 | 35.75 | -1.63% | 600 |
| Sep 24, 2025 | 36.80 | 36.80 | 36.40 | 36.80 | 36.35 | -0.54% | - |
| Sep 23, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 36.54 | 1.09% | 500 |
| Sep 22, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.15 | -2.14% | 7 |
| Sep 19, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 36.94 | -1.06% | - |
| Sep 18, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.33 | 1.61% | 30 |
| Sep 17, 2025 | 37.60 | 37.60 | 36.40 | 37.20 | 36.74 | - | 450 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 36.74 | -3.63% | - |
| Sep 15, 2025 | 38.80 | 38.80 | 37.60 | 38.60 | 38.12 | 1.05% | 772 |
| Sep 12, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 37.73 | 0.53% | - |
| Sep 11, 2025 | 38.00 | 38.20 | 38.00 | 38.00 | 37.53 | 0.53% | - |
| Sep 10, 2025 | 38.20 | 39.00 | 37.80 | 37.80 | 37.33 | -3.57% | 321 |
| Sep 9, 2025 | 38.60 | 40.00 | 38.60 | 39.20 | 38.72 | 1.03% | 175 |
| Sep 8, 2025 | 39.00 | 39.60 | 38.80 | 38.80 | 38.32 | -0.51% | 100 |
| Sep 5, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 38.52 | -2.01% | - |
| Sep 4, 2025 | 39.80 | 39.80 | 39.60 | 39.80 | 39.31 | -1.97% | - |
| Sep 3, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.10 | 3.57% | - |
| Sep 2, 2025 | 39.20 | 39.40 | 39.00 | 39.20 | 38.72 | -1.01% | - |
| Sep 1, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.11 | 1.02% | - |
| Aug 29, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 38.72 | 0.51% | - |
| Aug 28, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 38.52 | - | - |
| Aug 27, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 38.52 | 2.09% | - |
| Aug 26, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 37.73 | 0.53% | - |
| Aug 25, 2025 | 37.80 | 39.20 | 37.80 | 38.00 | 37.53 | 1.06% | 264 |
| Aug 22, 2025 | 36.80 | 38.00 | 36.80 | 37.60 | 37.14 | -2.59% | 100 |
| Aug 21, 2025 | 36.00 | 38.60 | 35.60 | 38.60 | 38.12 | 5.46% | 702 |
| Aug 20, 2025 | 36.60 | 36.60 | 36.40 | 36.60 | 36.15 | -0.54% | 15 |
| Aug 19, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.35 | 2.22% | 200 |
| Aug 18, 2025 | 36.60 | 36.80 | 35.60 | 36.00 | 35.56 | -1.64% | 150 |
| Aug 15, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.15 | -4.69% | - |
| Aug 14, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | 37.56 | 1.05% | - |
| Aug 13, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 37.17 | 2.70% | 55 |
| Aug 12, 2025 | 36.60 | 37.20 | 36.60 | 37.00 | 36.19 | -0.54% | 50 |
| Aug 11, 2025 | 37.00 | 37.60 | 37.00 | 37.20 | 36.39 | - | 100 |
| Aug 8, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 36.39 | 1.09% | - |
| Aug 7, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.00 | -1.60% | - |
| Aug 6, 2025 | 37.00 | 37.60 | 37.00 | 37.40 | 36.58 | -1.06% | - |
| Aug 5, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 36.97 | - | - |
| Aug 4, 2025 | 37.20 | 39.00 | 37.20 | 37.80 | 36.97 | -0.53% | 191 |
| Aug 1, 2025 | 38.60 | 38.60 | 37.60 | 38.00 | 37.17 | -3.06% | 175 |
| Jul 31, 2025 | 40.20 | 40.80 | 39.20 | 39.20 | 38.34 | -4.39% | - |
| Jul 30, 2025 | 41.20 | 41.40 | 39.00 | 41.00 | 40.10 | -1.44% | 351 |
| Jul 29, 2025 | 41.20 | 42.40 | 41.20 | 41.60 | 40.69 | - | 435 |
| Jul 28, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 40.69 | 3.48% | - |
| Jul 25, 2025 | 40.20 | 40.60 | 40.00 | 40.20 | 39.32 | 1.01% | 3,000 |
| Jul 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.93 | 1.02% | - |
| Jul 23, 2025 | 38.40 | 39.60 | 38.40 | 39.40 | 38.54 | 3.68% | 730 |
| Jul 22, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 37.17 | -0.52% | - |
| Jul 21, 2025 | 38.40 | 38.60 | 38.20 | 38.20 | 37.37 | -1.04% | - |