UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 23.49
-0.10 (-0.42%)
At close: Nov 28, 2025
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.58 | 23.58 | 23.49 | 23.49 | 23.49 | -0.42% | 57 |
| Nov 27, 2025 | 23.60 | 23.60 | 23.52 | 23.59 | 23.59 | 0.68% | 85 |
| Nov 26, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.34% | - |
| Nov 25, 2025 | 23.14 | 23.41 | 23.10 | 23.35 | 23.35 | 1.48% | 118 |
| Nov 24, 2025 | 22.94 | 23.01 | 22.80 | 23.01 | 23.01 | 0.31% | 555 |
| Nov 21, 2025 | 22.59 | 22.94 | 22.52 | 22.94 | 22.94 | 0.44% | 2,347 |
| Nov 20, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.55% | - |
| Nov 19, 2025 | 23.06 | 23.20 | 23.02 | 23.20 | 23.20 | 1.58% | 1,171 |
| Nov 18, 2025 | 22.94 | 22.94 | 22.70 | 22.84 | 22.84 | -3.18% | 3,438 |
| Nov 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.54% | - |
| Nov 14, 2025 | 24.44 | 24.44 | 23.96 | 23.96 | 23.96 | -1.28% | 858 |
| Nov 13, 2025 | 24.55 | 24.55 | 24.27 | 24.27 | 24.27 | -0.25% | 382 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.33 | 24.33 | 24.33 | 0.75% | 21 |
| Nov 11, 2025 | 23.86 | 24.15 | 23.64 | 24.15 | 24.15 | 2.55% | 830 |
| Nov 10, 2025 | 23.22 | 23.69 | 23.22 | 23.55 | 23.55 | 3.02% | 687 |
| Nov 7, 2025 | 22.98 | 22.99 | 22.79 | 22.86 | 22.86 | -1.80% | 1,897 |
| Nov 6, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% | - |
| Nov 5, 2025 | 23.10 | 23.15 | 23.10 | 23.14 | 23.14 | -0.30% | 788 |
| Nov 4, 2025 | 22.86 | 23.21 | 22.86 | 23.21 | 23.21 | 0.26% | 69 |
| Nov 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.60% | - |
| Oct 31, 2025 | 23.51 | 23.51 | 23.29 | 23.29 | 23.29 | 1.00% | 170 |
| Oct 30, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -2.00% | - |
| Oct 29, 2025 | 23.24 | 23.53 | 23.12 | 23.53 | 22.78 | 0.04% | 2,243 |
| Oct 28, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 22.77 | -0.17% | - |
| Oct 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.81 | -0.97% | - |
| Oct 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.03 | 2.37% | - |
| Oct 23, 2025 | 22.96 | 23.24 | 22.96 | 23.24 | 22.50 | 2.79% | 30 |
| Oct 22, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 21.89 | 0.53% | - |
| Oct 21, 2025 | 22.35 | 22.49 | 22.35 | 22.49 | 21.77 | 0.27% | 100 |
| Oct 20, 2025 | 22.09 | 22.43 | 22.09 | 22.43 | 21.72 | 0.63% | 27 |
| Oct 17, 2025 | 21.90 | 22.29 | 21.81 | 22.29 | 21.58 | 1.55% | 418 |
| Oct 16, 2025 | 21.93 | 21.98 | 21.86 | 21.95 | 21.25 | -0.72% | 76 |
| Oct 15, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.41 | 0.82% | - |
| Oct 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.23 | -0.27% | - |
| Oct 13, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.29 | -1.61% | - |
| Oct 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 21.64 | 0.63% | - |
| Oct 9, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 21.50 | 0.54% | - |
| Oct 8, 2025 | 22.07 | 22.09 | 22.07 | 22.09 | 21.39 | -1.16% | 14 |
| Oct 7, 2025 | 22.65 | 22.65 | 22.35 | 22.35 | 21.64 | -5.34% | 2,104 |
| Oct 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 22.86 | 0.51% | - |
| Oct 2, 2025 | 23.28 | 23.49 | 23.28 | 23.49 | 22.74 | -0.09% | 23 |
| Oct 1, 2025 | 23.61 | 23.61 | 23.50 | 23.51 | 22.76 | 1.03% | 681 |
| Sep 30, 2025 | 23.22 | 23.27 | 23.02 | 23.27 | 22.53 | -0.21% | 151 |
| Sep 29, 2025 | 23.40 | 23.40 | 23.31 | 23.32 | 22.58 | 0.73% | 5 |
| Sep 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.41 | 0.22% | - |
| Sep 25, 2025 | 23.25 | 23.25 | 23.10 | 23.10 | 22.36 | -0.56% | 5 |
| Sep 24, 2025 | 23.22 | 23.38 | 23.22 | 23.23 | 22.49 | -1.32% | 439 |
| Sep 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 22.79 | 1.51% | - |
| Sep 22, 2025 | 23.00 | 23.28 | 23.00 | 23.19 | 22.45 | 1.09% | 54 |
| Sep 19, 2025 | 23.03 | 23.03 | 22.94 | 22.94 | 22.21 | -0.09% | 5 |