UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 25.97
-0.52 (-1.96%)
Sep 18, 2026, 5:24 PM CET
ETR:RPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.52 | 26.52 | 25.97 | 26.16 | 26.16 | -1.25% | 310 |
| Sep 17, 2026 | 26.34 | 26.49 | 26.15 | 26.49 | 26.49 | 0.53% | 997 |
| Sep 16, 2026 | 26.18 | 26.35 | 26.18 | 26.35 | 26.35 | 0.30% | 518 |
| Sep 15, 2026 | 25.38 | 26.27 | 25.38 | 26.27 | 26.27 | 2.98% | 330 |
| Sep 14, 2026 | 25.68 | 25.68 | 25.51 | 25.51 | 25.51 | -0.35% | 1,660 |
| Sep 11, 2026 | 25.71 | 25.94 | 25.60 | 25.60 | 25.60 | -0.04% | - |
| Sep 10, 2026 | 25.72 | 25.83 | 25.61 | 25.61 | 25.61 | 0.67% | 1,723 |
| Sep 9, 2026 | 24.37 | 25.44 | 24.37 | 25.44 | 25.44 | 4.01% | 1,605 |
| Sep 8, 2026 | 24.07 | 24.50 | 24.07 | 24.46 | 24.46 | 0.99% | 785 |
| Sep 7, 2026 | 24.20 | 24.27 | 24.20 | 24.22 | 24.22 | 1.98% | 7,770 |
| Sep 4, 2026 | 24.02 | 24.02 | 23.75 | 23.75 | 23.75 | -2.18% | 201 |
| Sep 2, 2026 | 24.36 | 24.36 | 24.25 | 24.28 | 24.28 | 2.23% | 985 |
| Sep 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 119 |
| Aug 31, 2026 | 24.27 | 24.27 | 23.75 | 23.75 | 23.75 | - | 207 |
| Aug 28, 2026 | 24.12 | 24.12 | 23.75 | 23.75 | 23.75 | - | 10 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Aug 26, 2026 | 23.73 | 23.75 | 23.73 | 23.75 | 23.75 | - | 332 |
| Aug 25, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Aug 24, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.45% | 100 |
| Aug 19, 2026 | 22.90 | 23.41 | 22.90 | 23.41 | 23.41 | 2.23% | 103 |
| Aug 18, 2026 | 22.88 | 22.90 | 22.88 | 22.90 | 22.90 | -1.29% | 74 |
| Aug 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2 |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.17% | 216 |
| Aug 12, 2026 | 23.10 | 23.24 | 23.10 | 23.24 | 23.24 | 0.09% | 445 |
| Aug 11, 2026 | 23.16 | 23.22 | 23.16 | 23.22 | 23.22 | -0.94% | 295 |
| Aug 10, 2026 | 23.39 | 23.44 | 23.22 | 23.44 | 23.44 | -0.85% | 7 |
| Aug 7, 2026 | 23.38 | 23.64 | 23.38 | 23.64 | 23.64 | 0.77% | 37 |
| Aug 6, 2026 | 23.50 | 23.50 | 23.46 | 23.46 | 23.46 | 0.26% | 120 |
| Aug 5, 2026 | 23.39 | 23.45 | 23.39 | 23.40 | 23.40 | -0.68% | 56 |
| Aug 4, 2026 | 23.65 | 23.65 | 23.56 | 23.56 | 23.56 | -0.42% | 74 |
| Aug 3, 2026 | 23.77 | 23.77 | 23.60 | 23.66 | 23.66 | 0.55% | 4,117 |
| Jul 31, 2026 | 23.39 | 23.59 | 23.39 | 23.53 | 23.53 | -0.08% | 1,400 |
| Jul 30, 2026 | 23.58 | 23.70 | 23.55 | 23.55 | 23.55 | 0.99% | 698 |
| Jul 29, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% | 5 |
| Jul 28, 2026 | 23.04 | 23.20 | 23.04 | 23.20 | 23.20 | 3.29% | 50 |
| Jul 27, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 1,171 |
| Jul 24, 2026 | 22.43 | 22.51 | 22.43 | 22.46 | 22.46 | 1.22% | 1,175 |
| Jul 23, 2026 | 22.65 | 22.65 | 22.19 | 22.19 | 22.19 | -7.93% | 2,700 |
| Jul 22, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.68% | 125 |
| Jul 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.34% | - |
| Jul 20, 2026 | 23.56 | 23.63 | 23.39 | 23.39 | 23.39 | -0.30% | 123 |
| Jul 17, 2026 | 23.53 | 23.53 | 23.36 | 23.46 | 23.46 | 0.73% | 1,345 |
| Jul 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.60% | - |
| Jul 15, 2026 | 23.35 | 23.43 | 23.35 | 23.43 | 23.43 | 0.77% | 240 |
| Jul 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% | - |
| Jul 13, 2026 | 23.08 | 23.24 | 23.07 | 23.24 | 23.24 | 0.39% | 1,006 |
| Jul 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.36% | 250 |
| Jul 9, 2026 | 22.69 | 22.84 | 22.63 | 22.84 | 22.84 | -0.09% | 375 |
| Jul 8, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.04% | 38 |
| Jul 7, 2026 | 23.00 | 23.00 | 22.87 | 22.87 | 22.87 | -1.00% | 1,002 |