UPM-Kymmene Oyj (BIT:1UPM)
Italy · Delayed Price · Currency is EUR 26.33
0.00 (0.00%)
At close: Mar 2, 2026
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.11% | - |
| Mar 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% | - |
| Feb 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -12.10% | - |
| Feb 26, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 3.96% | - |
| Feb 25, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.44% | - |
| Feb 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.12% | - |
| Feb 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 11.58% | - |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 26.33 | 26.33 | -0.94% | 1 |
| Feb 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -5.31% | - |
| Feb 18, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.02% | - |
| Feb 17, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.10% | - |
| Feb 16, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.57% | - |
| Feb 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.57% | - |
| Feb 12, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 3.43% | - |
| Feb 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.82% | - |
| Feb 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 3.26% | - |
| Feb 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.36% | - |
| Feb 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.31% | - |
| Feb 5, 2026 | 24.78 | 24.78 | 24.78 | 25.54 | 25.54 | 0.99% | 203 |
| Feb 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 17.41% | - |
| Feb 3, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% | - |
| Feb 2, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -10.96% | - |
| Jan 30, 2026 | 24.29 | 24.72 | 24.29 | 24.08 | 24.08 | 4.06% | 354 |
| Jan 29, 2026 | 24.43 | 24.43 | 24.43 | 23.14 | 23.14 | -0.56% | 120 |
| Jan 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -4.94% | - |
| Jan 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -4.86% | - |
| Jan 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | - |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.71% | - |
| Jan 22, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 10.76% | - |
| Jan 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 24.55 | 24.55 | 0.08% | 70 |
| Jan 19, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.66% | - |
| Jan 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.41% | - |
| Jan 15, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.12% | - |
| Jan 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% | - |
| Jan 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.48% | - |
| Jan 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | - |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.85 | 24.85 | -1.07% | 50 |
| Jan 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.12% | - |
| Jan 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 5.24% | - |
| Jan 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Jan 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.57% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% | - |
| Dec 30, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -6.79% | - |