UPM-Kymmene Oyj (BIT:1UPM)
Italy · Delayed Price · Currency is EUR 23.48
-0.47 (-1.96%)
At close: Aug 14, 2026
BIT:1UPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -5.88% | - |
| Jul 15, 2026 | 25.85 | 25.85 | 23.39 | 26.19 | 26.19 | 6.25% | 92 |
| Jul 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 5.30% | - |
| Jul 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -5.15% | - |
| Jul 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 6.29% | - |
| Jul 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -7.12% | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.54% | - |
| Jul 7, 2026 | 24.59 | 24.59 | 24.59 | 24.38 | 24.38 | 4.10% | 1,000 |
| Jul 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -6.06% | - |
| Jul 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.55% | - |
| Jul 2, 2026 | 22.81 | 23.88 | 21.67 | 24.31 | 24.31 | 1.04% | 180 |
| Jul 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.82% | - |
| Jun 30, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.29% | - |
| Jun 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.70% | - |
| Jun 26, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.98% | - |
| Jun 25, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -6.30% | - |
| Jun 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 3.55% | - |
| Jun 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -3.62% | - |
| Jun 22, 2026 | 26.47 | 26.88 | 26.47 | 25.14 | 25.14 | -1.91% | 1,000 |
| Jun 19, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 3.68% | - |
| Jun 18, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.52% | - |
| Jun 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.63% | - |
| Jun 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.59% | - |
| Jun 15, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.09% | - |
| Jun 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% | - |
| Jun 11, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.36% | - |
| Jun 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.12% | - |
| Jun 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.07% | - |
| Jun 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.64% | - |