UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 23.65
+0.07 (0.30%)
At close: Nov 28, 2025
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 0.30% | 138 |
| Nov 27, 2025 | 23.38 | 23.58 | 23.38 | 23.58 | 23.58 | 0.55% | 3,500 |
| Nov 26, 2025 | 23.67 | 23.67 | 23.45 | 23.45 | 23.45 | 0.34% | 250 |
| Nov 25, 2025 | 23.06 | 23.37 | 23.06 | 23.37 | 23.37 | 1.04% | 720 |
| Nov 24, 2025 | 23.08 | 23.13 | 23.08 | 23.13 | 23.13 | 0.48% | 408 |
| Nov 21, 2025 | 22.69 | 23.02 | 22.69 | 23.02 | 23.02 | -0.09% | 275 |
| Nov 20, 2025 | 23.48 | 23.48 | 23.04 | 23.04 | 23.04 | 1.19% | 300 |
| Nov 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -5.13% | 1 |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 200 |
| Nov 14, 2025 | 24.01 | 24.20 | 24.01 | 24.20 | 24.20 | 0.83% | 250 |
| Nov 13, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | -2.12% | 203 |
| Nov 12, 2025 | 24.25 | 24.52 | 24.20 | 24.52 | 24.52 | 2.94% | 573 |
| Nov 11, 2025 | 23.61 | 23.82 | 23.61 | 23.82 | 23.82 | 0.38% | 324 |
| Nov 10, 2025 | 23.68 | 23.73 | 23.68 | 23.73 | 23.73 | 4.77% | 1,250 |
| Nov 7, 2025 | 22.55 | 23.00 | 22.55 | 22.65 | 22.65 | -2.41% | 1,100 |
| Nov 6, 2025 | 23.10 | 23.21 | 23.10 | 23.21 | 23.21 | -0.60% | 4 |
| Nov 3, 2025 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | -0.04% | 550 |
| Oct 31, 2025 | 22.99 | 23.36 | 22.99 | 23.36 | 23.36 | 1.21% | 70 |
| Oct 30, 2025 | 22.90 | 23.08 | 22.86 | 23.08 | 23.08 | -1.54% | 555 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.00 | 23.44 | 22.69 | 0.17% | 1,303 |
| Oct 28, 2025 | 23.76 | 23.76 | 23.40 | 23.40 | 22.65 | -0.81% | 150 |
| Oct 27, 2025 | 23.79 | 23.81 | 23.59 | 23.59 | 22.84 | 0.38% | 660 |
| Oct 24, 2025 | 23.32 | 23.50 | 23.32 | 23.50 | 22.75 | 1.56% | 161 |
| Oct 23, 2025 | 22.78 | 23.16 | 22.78 | 23.14 | 22.40 | 3.12% | 102 |
| Oct 22, 2025 | 22.40 | 22.44 | 22.40 | 22.44 | 21.72 | 0.27% | 950 |
| Oct 21, 2025 | 22.41 | 22.41 | 22.25 | 22.38 | 21.66 | 0.77% | 1,650 |
| Oct 20, 2025 | 22.42 | 22.42 | 22.21 | 22.21 | 21.50 | 0.86% | 33 |
| Oct 16, 2025 | 22.08 | 22.08 | 22.02 | 22.02 | 21.32 | -0.14% | 800 |
| Oct 15, 2025 | 22.17 | 22.17 | 22.05 | 22.05 | 21.34 | 0.41% | 205 |
| Oct 14, 2025 | 21.83 | 21.96 | 21.83 | 21.96 | 21.26 | 0.60% | 2,000 |
| Oct 13, 2025 | 22.14 | 22.14 | 21.83 | 21.83 | 21.13 | -0.50% | 383 |
| Oct 10, 2025 | 22.15 | 22.23 | 21.94 | 21.94 | 21.24 | -0.81% | 260 |
| Oct 9, 2025 | 22.01 | 22.12 | 22.01 | 22.12 | 21.41 | 0.64% | 303 |
| Oct 8, 2025 | 22.39 | 22.39 | 21.98 | 21.98 | 21.28 | -1.79% | 2,401 |
| Oct 7, 2025 | 22.52 | 22.52 | 22.38 | 22.38 | 21.66 | -0.97% | 4 |
| Oct 6, 2025 | 23.60 | 23.60 | 22.59 | 22.60 | 21.88 | -4.12% | 150 |
| Oct 3, 2025 | 23.63 | 23.63 | 23.55 | 23.57 | 22.82 | -0.04% | 400 |
| Oct 1, 2025 | 23.25 | 23.67 | 23.24 | 23.58 | 22.83 | 2.08% | 37 |
| Sep 30, 2025 | 23.28 | 23.28 | 23.00 | 23.10 | 22.36 | -0.60% | 2,510 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 22.50 | 0.61% | 1 |
| Sep 26, 2025 | 23.16 | 23.16 | 23.10 | 23.10 | 22.36 | 0.52% | 20 |
| Sep 25, 2025 | 23.26 | 23.26 | 22.98 | 22.98 | 22.24 | -1.03% | 453 |
| Sep 24, 2025 | 23.52 | 23.52 | 23.22 | 23.22 | 22.48 | -1.11% | 300 |
| Sep 23, 2025 | 23.21 | 23.95 | 23.21 | 23.48 | 22.73 | 1.25% | 177 |
| Sep 22, 2025 | 22.83 | 23.19 | 22.83 | 23.19 | 22.45 | 0.22% | 540 |
| Sep 19, 2025 | 23.00 | 23.29 | 23.00 | 23.14 | 22.40 | 0.61% | 451 |
| Sep 18, 2025 | 23.61 | 23.61 | 23.00 | 23.00 | 22.26 | -2.13% | 403 |
| Sep 17, 2025 | 23.79 | 23.79 | 23.50 | 23.50 | 22.75 | -0.38% | 90 |
| Sep 16, 2025 | 23.25 | 23.61 | 23.25 | 23.59 | 22.84 | 0.98% | 261 |
| Sep 15, 2025 | 23.21 | 23.36 | 23.21 | 23.36 | 22.61 | 0.91% | 401 |