United Parcel Service, Inc. (BIT:1UPS)
Italy · Delayed Price · Currency is EUR 72.00
+0.56 (0.78%)
Last updated: Sep 19, 2025, 5:04 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 73.27 | 73.27 | 72.00 | 71.73 | 71.73 | 0.41% | 350 |
| Sep 18, 2025 | 71.89 | 71.89 | 71.53 | 71.44 | 71.44 | -0.97% | 203 |
| Sep 17, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.75% | - |
| Sep 16, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.06% | - |
| Sep 15, 2025 | 72.49 | 72.49 | 72.00 | 71.64 | 71.64 | -0.44% | 103 |
| Sep 12, 2025 | 72.51 | 72.51 | 72.14 | 71.96 | 71.96 | 0.43% | 68 |
| Sep 11, 2025 | 70.44 | 71.96 | 70.00 | 71.65 | 71.65 | -0.42% | 102 |
| Sep 10, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.30% | - |
| Sep 9, 2025 | 71.80 | 72.31 | 71.80 | 72.17 | 72.17 | 1.02% | 511 |
| Sep 8, 2025 | 72.60 | 72.62 | 72.60 | 71.44 | 71.44 | -1.75% | 370 |
| Sep 5, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.89% | - |
| Sep 4, 2025 | 73.45 | 73.45 | 72.30 | 72.07 | 72.07 | -0.88% | 14 |
| Sep 3, 2025 | 73.40 | 73.40 | 73.40 | 72.71 | 72.71 | -0.40% | 4 |
| Sep 2, 2025 | 74.10 | 74.10 | 73.07 | 73.00 | 73.00 | -1.83% | 27 |
| Sep 1, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - | - |
| Aug 29, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -0.01% | - |
| Aug 28, 2025 | 75.64 | 75.64 | 75.64 | 74.37 | 74.37 | -1.25% | 5 |
| Aug 27, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.48% | - |
| Aug 26, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.64% | - |
| Aug 25, 2025 | 75.37 | 75.37 | 75.00 | 75.43 | 75.43 | -0.59% | 16 |
| Aug 22, 2025 | 74.50 | 75.73 | 74.50 | 75.88 | 75.88 | 1.91% | 18 |
| Aug 21, 2025 | 74.79 | 74.79 | 74.79 | 74.46 | 74.46 | -0.44% | 5 |
| Aug 20, 2025 | 75.51 | 75.51 | 75.51 | 74.79 | 74.79 | -0.47% | 40 |
| Aug 19, 2025 | 74.86 | 74.86 | 74.86 | 75.14 | 75.14 | 1.23% | 40 |
| Aug 18, 2025 | 75.05 | 75.05 | 75.05 | 74.23 | 74.23 | -2.16% | 150 |
| Aug 14, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.24% | - |
| Aug 13, 2025 | 75.27 | 75.27 | 74.38 | 74.94 | 73.53 | 0.09% | 43 |
| Aug 12, 2025 | 73.46 | 73.46 | 73.46 | 74.87 | 73.46 | 1.04% | - |
| Aug 11, 2025 | 74.68 | 74.68 | 74.68 | 74.10 | 72.71 | 0.12% | 14 |
| Aug 8, 2025 | 77.92 | 77.92 | 74.45 | 74.01 | 72.62 | -0.80% | 180 |
| Aug 7, 2025 | 74.66 | 74.66 | 74.66 | 74.61 | 73.21 | 0.63% | 20 |
| Aug 6, 2025 | 78.65 | 78.65 | 71.24 | 74.14 | 72.75 | 0.03% | 206 |
| Aug 5, 2025 | 73.85 | 74.10 | 73.85 | 74.12 | 72.73 | 0.18% | 19 |
| Aug 4, 2025 | 72.60 | 72.60 | 72.60 | 73.99 | 72.60 | -0.67% | - |
| Aug 1, 2025 | 73.09 | 73.09 | 73.09 | 74.49 | 73.09 | -1.22% | - |
| Jul 31, 2025 | 76.11 | 76.11 | 76.11 | 75.41 | 73.99 | -2.50% | 5 |
| Jul 30, 2025 | 79.48 | 79.54 | 77.70 | 77.34 | 75.88 | -2.81% | 90 |
| Jul 29, 2025 | 79.90 | 79.90 | 79.67 | 79.58 | 78.08 | -9.20% | 131 |
| Jul 28, 2025 | 85.99 | 85.99 | 85.99 | 87.64 | 85.99 | 0.24% | - |
| Jul 25, 2025 | 85.78 | 85.78 | 85.78 | 87.43 | 85.78 | 0.03% | - |
| Jul 24, 2025 | 85.76 | 85.76 | 85.76 | 87.40 | 85.76 | 0.49% | - |
| Jul 23, 2025 | 85.33 | 85.33 | 85.33 | 86.97 | 85.33 | 1.73% | - |
| Jul 22, 2025 | 83.88 | 83.88 | 83.88 | 85.49 | 83.88 | 1.30% | - |
| Jul 21, 2025 | 84.66 | 84.66 | 84.66 | 84.39 | 82.80 | -0.51% | 45 |
| Jul 18, 2025 | 83.22 | 83.22 | 83.22 | 84.82 | 83.22 | -0.59% | - |
| Jul 17, 2025 | 83.71 | 83.71 | 83.71 | 85.32 | 83.71 | 0.71% | - |
| Jul 16, 2025 | 83.13 | 83.13 | 83.13 | 84.72 | 83.13 | -1.82% | - |
| Jul 15, 2025 | 84.67 | 84.67 | 84.67 | 86.29 | 84.67 | 0.51% | - |
| Jul 14, 2025 | 84.23 | 84.23 | 84.23 | 85.85 | 84.23 | -1.40% | - |
| Jul 11, 2025 | 85.43 | 85.43 | 85.43 | 87.07 | 85.43 | -2.09% | - |