UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 23.73
-0.18 (-0.75%)
Last updated: Sep 9, 2025, 8:01 AM CET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | -0.75% | 5 |
| Sep 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | - | 0.46% | 5 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.93% | 5 |
| Sep 4, 2025 | 23.90 | 23.90 | 23.58 | 23.58 | - | -1.30% | 5 |
| Sep 3, 2025 | 23.71 | 23.89 | 23.71 | 23.89 | - | -1.44% | 701 |
| Sep 2, 2025 | 24.33 | 24.33 | 24.24 | 24.24 | - | -1.30% | 250 |
| Sep 1, 2025 | 24.32 | 24.56 | 24.32 | 24.56 | - | 0.90% | 251 |
| Aug 29, 2025 | 24.52 | 24.52 | 24.34 | 24.34 | - | -1.93% | 100 |
| Aug 28, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | -0.20% | 53 |
| Aug 27, 2025 | 25.35 | 25.35 | 24.87 | 24.87 | - | -1.31% | 53 |
| Aug 26, 2025 | 25.43 | 25.43 | 25.20 | 25.20 | - | -1.33% | 20 |
| Aug 25, 2025 | 25.13 | 25.55 | 25.13 | 25.54 | - | 1.35% | 989 |
| Aug 22, 2025 | 24.56 | 25.20 | 24.56 | 25.20 | - | 3.62% | 596 |
| Aug 21, 2025 | 24.56 | 24.56 | 24.32 | 24.32 | - | -1.06% | 430 |
| Aug 20, 2025 | 24.54 | 24.58 | 24.50 | 24.58 | - | -0.16% | 644 |
| Aug 19, 2025 | 23.86 | 24.62 | 23.86 | 24.62 | - | 2.20% | 165 |
| Aug 18, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | 0.63% | 45 |
| Aug 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | - | -0.29% | 45 |
| Aug 14, 2025 | 24.26 | 24.26 | 24.01 | 24.01 | - | -1.56% | 45 |
| Aug 13, 2025 | 24.11 | 24.39 | 24.09 | 24.39 | - | 1.63% | 57 |
| Aug 12, 2025 | 24.27 | 24.27 | 24.00 | 24.00 | - | -2.24% | 4 |
| Aug 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | 0.45% | 895 |
| Aug 8, 2025 | 24.14 | 24.50 | 24.14 | 24.44 | - | 1.12% | 895 |
| Aug 7, 2025 | 23.31 | 24.29 | 23.31 | 24.17 | - | 5.78% | 1,280 |
| Aug 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | 0.93% | 560 |
| Aug 5, 2025 | 22.49 | 22.64 | 22.49 | 22.64 | - | -1.05% | 560 |
| Aug 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | 1.69% | 552 |
| Aug 1, 2025 | 22.74 | 22.74 | 22.50 | 22.50 | - | -1.88% | 552 |
| Jul 31, 2025 | 24.14 | 24.14 | 22.86 | 22.93 | - | -4.74% | 333 |
| Jul 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | - | 0.29% | 3 |
| Jul 29, 2025 | 24.55 | 24.55 | 24.00 | 24.00 | - | -1.48% | 3 |
| Jul 28, 2025 | 24.82 | 24.82 | 24.36 | 24.36 | - | 2.83% | 5 |
| Jul 25, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | -2.11% | 518 |
| Jul 24, 2025 | 24.20 | 24.20 | 23.50 | 24.20 | - | 0.41% | 518 |
| Jul 23, 2025 | 23.72 | 24.10 | 23.72 | 24.10 | - | 3.48% | 20 |
| Jul 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | - | 0.82% | 25 |
| Jul 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | 0.17% | 1,750 |
| Jul 18, 2025 | 23.63 | 23.63 | 23.06 | 23.06 | - | -1.87% | 1,750 |
| Jul 17, 2025 | 24.05 | 24.05 | 23.50 | 23.50 | - | -1.67% | 476 |
| Jul 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -1.12% | 25 |
| Jul 15, 2025 | 23.95 | 24.17 | 23.95 | 24.17 | - | 0.33% | 25 |
| Jul 14, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | -0.62% | 100 |
| Jul 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | - | 1.34% | 100 |
| Jul 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | 0.97% | 100 |
| Jul 9, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | 0.47% | - |
| Jul 8, 2025 | 23.33 | 23.58 | 23.33 | 23.58 | - | 1.33% | 100 |
| Jul 7, 2025 | 23.74 | 23.74 | 23.27 | 23.27 | - | -2.39% | 108 |
| Jul 4, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | -0.67% | 92 |
| Jul 3, 2025 | 24.22 | 24.22 | 24.00 | 24.00 | - | - | 92 |
| Jul 2, 2025 | 23.06 | 24.00 | 23.06 | 24.00 | - | 3.54% | 1,503 |