UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 25.02
-0.04 (-0.16%)
Jun 3, 2026, 9:45 AM CET
ETR:RPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.16% | 155 |
| Jun 1, 2026 | 25.10 | 25.22 | 25.10 | 25.10 | 25.10 | 0.24% | 1,810 |
| May 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.22% | 163 |
| May 28, 2026 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | -0.59% | 501 |
| May 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.72% | - |
| May 26, 2026 | 25.27 | 25.27 | 25.07 | 25.07 | 25.07 | -0.83% | 395 |
| May 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.56% | - |
| May 22, 2026 | 25.17 | 25.17 | 25.14 | 25.14 | 25.14 | -0.55% | 4 |
| May 21, 2026 | 25.38 | 25.38 | 25.27 | 25.28 | 25.28 | -0.20% | 583 |
| May 20, 2026 | 25.50 | 25.50 | 25.33 | 25.33 | 25.33 | -1.02% | 10 |
| May 19, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.83% | 8 |
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.20% | 1 |
| May 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.07% | - |
| May 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.87% | - |
| May 13, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.75% | - |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 50 |
| May 11, 2026 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | -0.28% | 66 |
| May 8, 2026 | 25.17 | 25.37 | 25.17 | 25.37 | 25.37 | -0.20% | 35 |
| May 7, 2026 | 25.49 | 25.49 | 25.42 | 25.42 | 25.42 | -1.05% | 81 |
| May 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.81% | - |
| May 5, 2026 | 25.79 | 25.96 | 25.79 | 25.90 | 25.90 | 2.33% | 953 |
| May 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.67% | 178 |
| Apr 30, 2026 | 25.59 | 25.59 | 25.48 | 25.48 | 25.48 | 2.54% | 3,000 |
| Apr 29, 2026 | 24.55 | 24.85 | 24.26 | 24.85 | 24.85 | 1.18% | 584 |
| Apr 28, 2026 | 24.83 | 24.83 | 24.56 | 24.56 | 24.56 | -1.21% | 74 |
| Apr 27, 2026 | 24.69 | 24.86 | 24.69 | 24.86 | 24.86 | -1.23% | 43 |
| Apr 24, 2026 | 26.38 | 26.38 | 25.17 | 25.17 | 25.17 | -4.73% | 825 |
| Apr 23, 2026 | 26.32 | 26.42 | 26.25 | 26.42 | 26.42 | 0.15% | 636 |
| Apr 22, 2026 | 26.58 | 26.58 | 26.38 | 26.38 | 26.38 | 0.30% | 310 |
| Apr 21, 2026 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | -0.83% | 17 |
| Apr 20, 2026 | 26.37 | 26.52 | 26.37 | 26.52 | 26.52 | - | 249 |
| Apr 17, 2026 | 26.11 | 26.52 | 26.11 | 26.52 | 26.52 | 1.34% | 90 |
| Apr 16, 2026 | 26.46 | 26.46 | 26.17 | 26.17 | 26.17 | -0.23% | 936 |
| Apr 15, 2026 | 26.59 | 26.59 | 26.23 | 26.23 | 26.23 | -1.21% | 1 |
| Apr 14, 2026 | 26.90 | 26.90 | 26.55 | 26.55 | 26.55 | -1.01% | 89 |
| Apr 13, 2026 | 26.72 | 26.82 | 26.66 | 26.82 | 26.82 | 0.79% | 443 |
| Apr 10, 2026 | 26.18 | 26.61 | 26.18 | 26.61 | 26.61 | 1.64% | 735 |
| Apr 9, 2026 | 27.26 | 27.26 | 26.73 | 26.93 | 26.18 | 2.28% | 651 |
| Apr 7, 2026 | 26.82 | 27.16 | 26.33 | 26.33 | 25.60 | -1.57% | 698 |
| Apr 2, 2026 | 26.82 | 26.82 | 26.75 | 26.75 | 26.01 | -1.33% | 350 |
| Apr 1, 2026 | 27.03 | 27.11 | 27.02 | 27.11 | 26.35 | 0.97% | 274 |
| Mar 31, 2026 | 26.58 | 26.90 | 26.58 | 26.85 | 26.10 | 2.17% | 103 |
| Mar 30, 2026 | 26.04 | 26.28 | 26.04 | 26.28 | 25.55 | 1.51% | 387 |
| Mar 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.17 | -1.41% | - |
| Mar 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 25.53 | 2.58% | 758 |
| Mar 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.89 | 3.52% | - |
| Mar 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.04 | -1.71% | 453 |
| Mar 20, 2026 | 25.33 | 25.51 | 25.16 | 25.16 | 24.46 | 0.12% | 1,610 |
| Mar 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.43 | -2.86% | 931 |
| Mar 18, 2026 | 26.46 | 26.46 | 25.75 | 25.87 | 25.15 | -1.18% | 1,306 |