UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 22.35
+0.14 (0.63%)
Oct 10, 2025, 5:35 PM CET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.15 | 22.23 | 21.94 | 21.94 | 21.94 | -0.81% | 260 |
| Oct 9, 2025 | 22.01 | 22.12 | 22.01 | 22.12 | 22.12 | 0.64% | 303 |
| Oct 8, 2025 | 22.39 | 22.39 | 21.98 | 21.98 | 21.98 | -1.79% | 2,401 |
| Oct 7, 2025 | 22.52 | 22.52 | 22.38 | 22.38 | 22.38 | -0.97% | 2,104 |
| Oct 6, 2025 | 23.60 | 23.60 | 22.59 | 22.60 | 22.60 | -4.03% | 150 |
| Oct 3, 2025 | 23.63 | 23.63 | 23.55 | 23.55 | 23.55 | -0.08% | 400 |
| Oct 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.04% | 23 |
| Oct 1, 2025 | 23.25 | 23.67 | 23.24 | 23.58 | 23.58 | 2.08% | 681 |
| Sep 30, 2025 | 23.28 | 23.28 | 23.00 | 23.10 | 23.10 | -0.60% | 2,510 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.61% | 5 |
| Sep 26, 2025 | 23.16 | 23.16 | 23.10 | 23.10 | 23.10 | 0.52% | 20 |
| Sep 25, 2025 | 23.26 | 23.26 | 22.98 | 22.98 | 22.98 | -1.03% | 453 |
| Sep 24, 2025 | 23.52 | 23.52 | 23.22 | 23.22 | 23.22 | -1.11% | 439 |
| Sep 23, 2025 | 23.21 | 23.95 | 23.21 | 23.48 | 23.48 | 1.25% | 177 |
| Sep 22, 2025 | 22.83 | 23.19 | 22.83 | 23.19 | 23.19 | 0.22% | 540 |
| Sep 19, 2025 | 23.00 | 23.29 | 23.00 | 23.14 | 23.14 | 0.61% | 451 |
| Sep 18, 2025 | 23.61 | 23.61 | 23.00 | 23.00 | 23.00 | -2.13% | 403 |
| Sep 17, 2025 | 23.79 | 23.79 | 23.50 | 23.50 | 23.50 | -0.38% | 90 |
| Sep 16, 2025 | 23.25 | 23.61 | 23.25 | 23.59 | 23.59 | 0.98% | 261 |
| Sep 15, 2025 | 23.21 | 23.36 | 23.21 | 23.36 | 23.36 | 0.91% | 401 |
| Sep 12, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | 0.22% | 300 |
| Sep 11, 2025 | 23.18 | 23.34 | 23.10 | 23.10 | 23.10 | -2.28% | 302 |
| Sep 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.38% | 121 |
| Sep 9, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.75% | - |
| Sep 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.46% | 39 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.93% | - |
| Sep 4, 2025 | 23.90 | 23.90 | 23.58 | 23.58 | 23.58 | -1.30% | 5 |
| Sep 3, 2025 | 23.71 | 23.89 | 23.71 | 23.89 | 23.89 | -1.44% | 701 |
| Sep 2, 2025 | 24.33 | 24.33 | 24.24 | 24.24 | 24.24 | -1.30% | 250 |
| Sep 1, 2025 | 24.32 | 24.56 | 24.32 | 24.56 | 24.56 | 0.90% | 251 |
| Aug 29, 2025 | 24.52 | 24.52 | 24.34 | 24.34 | 24.34 | -1.93% | 100 |
| Aug 28, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% | - |
| Aug 27, 2025 | 25.35 | 25.35 | 24.87 | 24.87 | 24.87 | -1.31% | 53 |
| Aug 26, 2025 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | -1.33% | 20 |
| Aug 25, 2025 | 25.13 | 25.55 | 25.13 | 25.54 | 25.54 | 1.35% | 989 |
| Aug 22, 2025 | 24.56 | 25.20 | 24.56 | 25.20 | 25.20 | 3.62% | 596 |
| Aug 21, 2025 | 24.56 | 24.56 | 24.32 | 24.32 | 24.32 | -1.06% | 430 |
| Aug 20, 2025 | 24.54 | 24.58 | 24.50 | 24.58 | 24.58 | -0.16% | 644 |
| Aug 19, 2025 | 23.86 | 24.62 | 23.86 | 24.62 | 24.62 | 2.20% | 165 |
| Aug 18, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.63% | - |
| Aug 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.29% | - |
| Aug 14, 2025 | 24.26 | 24.26 | 24.01 | 24.01 | 24.01 | -1.56% | 45 |
| Aug 13, 2025 | 24.11 | 24.39 | 24.09 | 24.39 | 24.39 | 1.63% | 57 |
| Aug 12, 2025 | 24.27 | 24.27 | 24.00 | 24.00 | 24.00 | -2.24% | 4 |