UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 27.09
-0.10 (-0.37%)
Feb 27, 2026, 3:56 PM CET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.04 | 27.09 | 27.04 | 27.09 | - | 0.11% | 484 |
| Feb 26, 2026 | 27.07 | 27.20 | 27.06 | 27.06 | 27.06 | -0.15% | 484 |
| Feb 25, 2026 | 27.11 | 27.11 | 27.05 | 27.10 | 27.10 | -0.04% | 571 |
| Feb 24, 2026 | 27.29 | 27.34 | 27.11 | 27.11 | 27.11 | 1.12% | 859 |
| Feb 23, 2026 | 26.87 | 26.87 | 26.75 | 26.81 | 26.81 | -2.15% | 907 |
| Feb 20, 2026 | 26.79 | 27.40 | 26.77 | 27.40 | 27.40 | 1.90% | 6,212 |
| Feb 19, 2026 | 26.93 | 27.00 | 26.84 | 26.89 | 26.89 | -1.86% | 1,377 |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.07% | 40 |
| Feb 17, 2026 | 27.08 | 27.11 | 26.99 | 27.11 | 27.11 | -1.06% | 5 |
| Feb 16, 2026 | 27.18 | 27.40 | 27.18 | 27.40 | 27.40 | -0.58% | 86 |
| Feb 13, 2026 | 27.06 | 27.56 | 27.06 | 27.56 | 27.56 | -0.83% | 241 |
| Feb 12, 2026 | 27.72 | 27.81 | 27.54 | 27.79 | 27.79 | 11.47% | 1,376 |
| Feb 6, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 1 |
| Feb 5, 2026 | 25.25 | 25.25 | 24.93 | 24.93 | 24.93 | -1.07% | 456 |
| Feb 4, 2026 | 23.56 | 25.21 | 23.55 | 25.20 | 25.20 | 6.06% | 870 |
| Feb 3, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.06% | - |
| Feb 2, 2026 | 23.32 | 23.51 | 23.28 | 23.51 | 23.51 | 0.43% | 5 |
| Jan 30, 2026 | 23.33 | 23.41 | 23.33 | 23.41 | 23.41 | -2.01% | 722 |
| Jan 29, 2026 | 24.04 | 24.04 | 23.89 | 23.89 | 23.89 | -1.24% | 606 |
| Jan 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - | 16 |
| Jan 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.04% | - |
| Jan 26, 2026 | 24.36 | 24.36 | 24.20 | 24.20 | 24.20 | 0.12% | 15 |
| Jan 23, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 3.78% | 305 |
| Jan 20, 2026 | 23.85 | 23.85 | 23.19 | 23.29 | 23.29 | -5.71% | 1,413 |
| Jan 16, 2026 | 24.54 | 24.70 | 24.37 | 24.70 | 24.70 | 0.78% | 774 |
| Jan 15, 2026 | 24.45 | 24.51 | 24.41 | 24.51 | 24.51 | -0.45% | 5 |
| Jan 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.49% | 204 |
| Jan 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.41% | - |
| Jan 12, 2026 | 24.53 | 24.64 | 24.48 | 24.64 | 24.64 | -3.03% | 598 |
| Jan 7, 2026 | 25.00 | 25.41 | 25.00 | 25.41 | 25.41 | 2.58% | 1,011 |
| Jan 6, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.28% | 21 |
| Jan 5, 2026 | 25.20 | 25.20 | 24.82 | 24.84 | 24.84 | -1.27% | 817 |
| Jan 2, 2026 | 25.12 | 25.16 | 25.05 | 25.16 | 25.16 | 1.29% | 1,119 |
| Dec 30, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.77% | - |
| Dec 29, 2025 | 24.28 | 24.65 | 24.28 | 24.65 | 24.65 | 2.41% | 133 |
| Dec 23, 2025 | 23.97 | 24.07 | 23.97 | 24.07 | 24.07 | 0.12% | 204 |
| Dec 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.04% | - |
| Dec 19, 2025 | 24.12 | 24.12 | 23.99 | 24.03 | 24.03 | -0.46% | 1,454 |
| Dec 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.17% | - |
| Dec 17, 2025 | 23.74 | 23.87 | 23.69 | 23.86 | 23.86 | 0.34% | 11,061 |
| Dec 16, 2025 | 23.75 | 23.90 | 23.66 | 23.78 | 23.78 | 0.76% | 10,370 |
| Dec 15, 2025 | 23.98 | 23.98 | 23.60 | 23.60 | 23.60 | -0.72% | 11,502 |
| Dec 12, 2025 | 23.80 | 23.90 | 23.64 | 23.77 | 23.77 | -0.34% | 9,659 |
| Dec 11, 2025 | 24.05 | 24.20 | 23.76 | 23.85 | 23.85 | -0.62% | 10,852 |
| Dec 10, 2025 | 23.80 | 23.96 | 23.66 | 24.00 | 24.00 | 0.33% | 4,036 |
| Dec 9, 2025 | 23.88 | 23.92 | 23.79 | 23.92 | 23.92 | -1.12% | 5,036 |
| Dec 8, 2025 | 24.00 | 24.19 | 23.93 | 24.19 | 24.19 | -0.17% | 997 |
| Dec 5, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | -1.02% | 54 |
| Dec 4, 2025 | 23.90 | 24.77 | 23.90 | 24.48 | 24.48 | 3.51% | 5,547 |
| Dec 3, 2025 | 23.49 | 24.07 | 23.49 | 23.65 | 23.65 | 1.81% | 2,342 |