UPM-Kymmene Oyj (BIT:1UPM)
Italy · Delayed Price · Currency is EUR 23.58
-1.83 (-7.20%)
At close: Sep 25, 2026
BIT:1UPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | - |
| Sep 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.27% | - |
| Sep 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.43% | - |
| Sep 21, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.07% | - |
| Sep 18, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 3.27% | - |
| Sep 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.98% | - |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.70% | - |
| Sep 15, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 11.51% | - |
| Sep 14, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -9.91% | - |
| Sep 11, 2026 | 26.50 | 26.50 | 26.50 | 25.74 | 25.74 | 1.98% | 20 |
| Sep 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 5.08% | - |
| Sep 9, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -4.26% | - |
| Sep 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | - |
| Sep 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.54% | - |
| Sep 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.06% | - |
| Sep 3, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.93% | - |
| Sep 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.28% | - |
| Sep 1, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.48% | - |
| Aug 31, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.06% | - |
| Aug 28, 2026 | 26.30 | 26.85 | 26.30 | 24.62 | 24.62 | -1.72% | 35 |
| Aug 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.26% | - |
| Aug 26, 2026 | 23.53 | 23.53 | 22.36 | 25.63 | 25.63 | 3.51% | 20 |
| Aug 25, 2026 | 23.97 | 26.36 | 23.97 | 24.76 | 24.76 | 11.28% | 31 |
| Aug 24, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -7.56% | - |
| Aug 21, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.59% | - |
| Aug 20, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.06% | - |
| Aug 19, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.33% | - |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.70% | - |
| Aug 17, 2026 | 24.65 | 24.65 | 24.65 | 24.17 | 24.17 | 2.94% | 50 |
| Aug 14, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.96% | - |
| Aug 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.97% | - |
| Aug 12, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -9.88% | - |
| Aug 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 6.47% | - |
| Aug 10, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.49% | - |
| Aug 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.76% | - |
| Aug 6, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.73% | - |
| Aug 5, 2026 | 23.35 | 23.35 | 23.35 | 24.25 | 24.25 | -1.30% | 11 |
| Aug 4, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.65% | - |
| Aug 3, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.83% | - |
| Jul 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.13% | - |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.87% | - |
| Jul 29, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.91% | - |
| Jul 28, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.21% | - |
| Jul 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% | - |
| Jul 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -11.23% | - |
| Jul 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -2.25% | - |
| Jul 22, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.38% | - |
| Jul 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 5.44% | - |
| Jul 20, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.99% | - |
| Jul 17, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -2.11% | - |