UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 23.10
-0.14 (-0.60%)
At close: Sep 30, 2025
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | - | 0.17% | - |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.61% | 1 |
| Sep 26, 2025 | 23.16 | 23.16 | 23.10 | 23.10 | 23.10 | 0.52% | 20 |
| Sep 25, 2025 | 23.26 | 23.26 | 22.98 | 22.98 | 22.98 | -1.03% | 453 |
| Sep 24, 2025 | 23.52 | 23.52 | 23.22 | 23.22 | 23.22 | -1.11% | 300 |
| Sep 23, 2025 | 23.21 | 23.95 | 23.21 | 23.48 | 23.48 | 1.25% | 177 |
| Sep 22, 2025 | 22.83 | 23.19 | 22.83 | 23.19 | 23.19 | 0.22% | 540 |
| Sep 19, 2025 | 23.00 | 23.29 | 23.00 | 23.14 | 23.14 | 0.61% | 451 |
| Sep 18, 2025 | 23.61 | 23.61 | 23.00 | 23.00 | 23.00 | -2.13% | 403 |
| Sep 17, 2025 | 23.79 | 23.79 | 23.50 | 23.50 | 23.50 | -0.38% | 90 |
| Sep 16, 2025 | 23.25 | 23.61 | 23.25 | 23.59 | 23.59 | 0.98% | 261 |
| Sep 15, 2025 | 23.21 | 23.36 | 23.21 | 23.36 | 23.36 | 0.91% | 401 |
| Sep 12, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | 0.22% | 300 |
| Sep 11, 2025 | 23.18 | 23.34 | 23.10 | 23.10 | 23.10 | -2.04% | 302 |
| Sep 4, 2025 | 23.90 | 23.90 | 23.58 | 23.58 | 23.58 | -1.30% | 5 |
| Sep 3, 2025 | 23.71 | 23.89 | 23.71 | 23.89 | 23.89 | -1.44% | 701 |
| Sep 2, 2025 | 24.33 | 24.33 | 24.24 | 24.24 | 24.24 | -1.30% | 250 |
| Sep 1, 2025 | 24.32 | 24.56 | 24.32 | 24.56 | 24.56 | 0.90% | 251 |
| Aug 29, 2025 | 24.52 | 24.52 | 24.34 | 24.34 | 24.34 | -2.13% | 100 |
| Aug 27, 2025 | 25.35 | 25.35 | 24.87 | 24.87 | 24.87 | -1.31% | 53 |
| Aug 26, 2025 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | -1.33% | 20 |
| Aug 25, 2025 | 25.13 | 25.55 | 25.13 | 25.54 | 25.54 | 1.35% | 989 |
| Aug 22, 2025 | 24.56 | 25.20 | 24.56 | 25.20 | 25.20 | 3.62% | 596 |
| Aug 21, 2025 | 24.56 | 24.56 | 24.32 | 24.32 | 24.32 | -1.06% | 430 |
| Aug 20, 2025 | 24.54 | 24.58 | 24.50 | 24.58 | 24.58 | -0.16% | 644 |
| Aug 19, 2025 | 23.86 | 24.62 | 23.86 | 24.62 | 24.62 | 2.54% | 165 |
| Aug 14, 2025 | 24.26 | 24.26 | 24.01 | 24.01 | 24.01 | -1.56% | 45 |
| Aug 13, 2025 | 24.11 | 24.39 | 24.09 | 24.39 | 24.39 | 1.63% | 57 |
| Aug 12, 2025 | 24.27 | 24.27 | 24.00 | 24.00 | 24.00 | -1.80% | 4 |
| Aug 8, 2025 | 24.14 | 24.50 | 24.14 | 24.44 | 24.44 | 1.12% | 895 |
| Aug 7, 2025 | 23.31 | 24.29 | 23.31 | 24.17 | 24.17 | 6.76% | 1,280 |
| Aug 5, 2025 | 22.49 | 22.64 | 22.49 | 22.64 | 22.64 | 0.62% | 560 |
| Aug 1, 2025 | 22.74 | 22.74 | 22.50 | 22.50 | 22.50 | -1.88% | 552 |
| Jul 31, 2025 | 24.14 | 24.14 | 22.86 | 22.93 | 22.93 | -4.46% | 333 |
| Jul 29, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | -1.48% | 3 |
| Jul 28, 2025 | 24.82 | 24.82 | 24.36 | 24.36 | 24.36 | 0.66% | 5 |
| Jul 24, 2025 | 24.20 | 24.20 | 23.50 | 24.20 | 24.20 | 0.41% | 518 |
| Jul 23, 2025 | 23.72 | 24.10 | 23.72 | 24.10 | 24.10 | 3.48% | 20 |
| Jul 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.00% | 25 |
| Jul 18, 2025 | 23.63 | 23.63 | 23.06 | 23.06 | 23.06 | -1.87% | 1,750 |
| Jul 17, 2025 | 24.05 | 24.05 | 23.50 | 23.50 | 23.50 | -2.77% | 476 |
| Jul 15, 2025 | 23.95 | 24.17 | 23.95 | 24.17 | 24.17 | 2.50% | 25 |
| Jul 8, 2025 | 23.33 | 23.58 | 23.33 | 23.58 | 23.58 | 1.33% | 100 |
| Jul 7, 2025 | 23.74 | 23.74 | 23.27 | 23.27 | 23.27 | -3.04% | 108 |
| Jul 3, 2025 | 24.22 | 24.22 | 24.00 | 24.00 | 24.00 | - | 92 |
| Jul 2, 2025 | 23.06 | 24.00 | 23.06 | 24.00 | 24.00 | 2.35% | 1,503 |
| Jun 30, 2025 | 23.62 | 23.62 | 23.45 | 23.45 | 23.45 | 0.04% | 300 |
| Jun 27, 2025 | 23.55 | 23.55 | 23.44 | 23.44 | 23.44 | 1.17% | 425 |
| Jun 26, 2025 | 22.70 | 23.17 | 22.70 | 23.17 | 23.17 | 2.89% | 1,000 |
| Jun 25, 2025 | 23.18 | 23.18 | 22.52 | 22.52 | 22.52 | -1.66% | 552 |