United Parcel Service, Inc. (BIT:1UPS)
Italy · Delayed Price · Currency is EUR 84.63
-0.31 (-0.36%)
Last updated: Dec 30, 2025, 9:00 AM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.37% | - |
| Dec 29, 2025 | 85.52 | 85.52 | 85.52 | 84.63 | 84.63 | -0.49% | 80 |
| Dec 23, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.19% | - |
| Dec 22, 2025 | 87.17 | 87.17 | 87.16 | 86.07 | 86.07 | -0.32% | 470 |
| Dec 19, 2025 | 86.31 | 86.31 | 86.31 | 86.35 | 86.35 | -1.10% | 30 |
| Dec 18, 2025 | 86.33 | 86.33 | 86.33 | 87.31 | 87.31 | 1.80% | 12 |
| Dec 17, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 0.69% | - |
| Dec 16, 2025 | 84.96 | 84.96 | 84.96 | 85.18 | 85.18 | -0.29% | 107 |
| Dec 15, 2025 | 86.18 | 86.18 | 86.18 | 85.43 | 85.43 | -0.59% | 12 |
| Dec 12, 2025 | 86.12 | 86.14 | 86.06 | 85.94 | 85.94 | -0.06% | 105 |
| Dec 11, 2025 | 85.04 | 85.10 | 85.04 | 85.99 | 85.99 | 1.84% | 87 |
| Dec 10, 2025 | 84.80 | 84.80 | 84.80 | 84.44 | 84.44 | 1.48% | 420 |
| Dec 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.41% | - |
| Dec 8, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 1.21% | - |
| Dec 5, 2025 | 81.29 | 81.29 | 81.29 | 81.88 | 81.88 | -0.37% | 120 |
| Dec 4, 2025 | 84.05 | 84.30 | 82.05 | 82.18 | 82.18 | -1.12% | 153 |
| Dec 3, 2025 | 81.86 | 83.28 | 81.86 | 83.11 | 83.11 | 1.32% | 172 |
| Dec 2, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.97% | - |
| Dec 1, 2025 | 81.84 | 81.84 | 81.84 | 82.83 | 82.83 | -0.32% | 170 |
| Nov 28, 2025 | 82.71 | 82.71 | 82.71 | 83.10 | 83.10 | 1.34% | 40 |
| Nov 27, 2025 | 81.73 | 81.73 | 81.15 | 82.00 | 82.00 | 0.16% | 14 |
| Nov 26, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.59% | - |
| Nov 25, 2025 | 81.24 | 82.16 | 81.24 | 82.36 | 82.36 | 0.66% | 60 |
| Nov 24, 2025 | 82.01 | 82.01 | 82.01 | 81.82 | 81.82 | -1.27% | 14 |
| Nov 21, 2025 | 79.78 | 79.78 | 79.78 | 82.87 | 82.87 | 2.69% | 102 |
| Nov 20, 2025 | 80.86 | 80.86 | 80.86 | 80.70 | 80.70 | -0.31% | 120 |
| Nov 19, 2025 | 80.51 | 80.67 | 80.51 | 80.95 | 80.95 | 0.62% | 112 |
| Nov 18, 2025 | 79.90 | 79.90 | 79.90 | 80.45 | 80.45 | -1.23% | 100 |
| Nov 17, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.25% | - |
| Nov 14, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.73% | - |
| Nov 13, 2025 | 82.99 | 83.35 | 82.40 | 83.09 | 81.68 | 0.23% | 514 |
| Nov 12, 2025 | 81.49 | 81.49 | 81.49 | 82.90 | 81.49 | 2.14% | - |
| Nov 11, 2025 | 80.81 | 80.81 | 80.81 | 81.16 | 79.78 | 1.70% | 100 |
| Nov 10, 2025 | 81.80 | 81.80 | 79.90 | 79.80 | 78.45 | -2.96% | 129 |
| Nov 7, 2025 | 81.61 | 81.63 | 81.11 | 82.23 | 80.84 | 2.07% | 181 |
| Nov 6, 2025 | 80.67 | 81.18 | 80.67 | 80.56 | 79.19 | 0.74% | 184 |
| Nov 5, 2025 | 79.81 | 79.90 | 79.81 | 79.97 | 78.61 | -2.06% | 107 |
| Nov 4, 2025 | 80.27 | 80.27 | 80.27 | 81.65 | 80.27 | 0.07% | - |
| Nov 3, 2025 | 84.18 | 84.30 | 84.15 | 81.59 | 80.21 | -2.03% | 620 |
| Oct 31, 2025 | 81.76 | 81.76 | 81.76 | 83.28 | 81.87 | -1.19% | 2 |
| Oct 30, 2025 | 83.74 | 83.74 | 83.74 | 84.28 | 82.85 | 0.21% | 22 |
| Oct 29, 2025 | 84.09 | 84.09 | 82.66 | 84.10 | 82.67 | 2.55% | 74 |
| Oct 28, 2025 | 77.00 | 88.23 | 77.00 | 82.01 | 80.62 | 7.60% | 783 |
| Oct 27, 2025 | 75.27 | 75.27 | 75.27 | 76.22 | 74.93 | 0.81% | 14 |
| Oct 24, 2025 | 75.38 | 75.38 | 75.38 | 75.61 | 74.33 | 0.77% | 15 |
| Oct 23, 2025 | 74.95 | 74.95 | 74.95 | 75.03 | 73.76 | -1.16% | 200 |
| Oct 22, 2025 | 75.79 | 75.79 | 75.78 | 75.91 | 74.62 | -0.38% | 200 |
| Oct 21, 2025 | 76.26 | 76.26 | 76.26 | 76.20 | 74.91 | 2.39% | 40 |
| Oct 20, 2025 | 73.16 | 73.16 | 73.16 | 74.42 | 73.16 | 1.39% | - |
| Oct 17, 2025 | 72.77 | 73.49 | 72.77 | 73.40 | 72.16 | 0.87% | 202 |