UPM-Kymmene Oyj (ETR:RPL)
Germany · Delayed Price · Currency is EUR 23.98
-0.37 (-1.52%)
Jun 23, 2026, 5:35 PM CET
ETR:RPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.18 | 24.19 | 24.05 | 24.05 | - | -1.23% | 539 |
| Jun 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.58% | 12 |
| Jun 19, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.50% | 14 |
| Jun 18, 2026 | 23.83 | 24.10 | 23.83 | 24.09 | 24.09 | -2.71% | 1,040 |
| Jun 17, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.28% | - |
| Jun 16, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.12% | - |
| Jun 15, 2026 | 24.97 | 24.97 | 24.66 | 24.66 | 24.66 | -0.28% | 99 |
| Jun 12, 2026 | 24.45 | 24.73 | 24.36 | 24.73 | 24.73 | 0.24% | 491 |
| Jun 11, 2026 | 24.76 | 24.76 | 24.67 | 24.67 | 24.67 | -3.14% | 160 |
| Jun 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.39% | 110 |
| Jun 9, 2026 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | -0.48% | 700 |
| Jun 8, 2026 | 24.95 | 25.24 | 24.95 | 25.24 | 25.24 | -0.08% | 134 |
| Jun 5, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | 0.40% | 10 |
| Jun 4, 2026 | 25.27 | 25.46 | 25.16 | 25.16 | 25.16 | 0.24% | 343 |
| Jun 3, 2026 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | 0.16% | 90 |
| 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 |