UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 24.47
+0.53 (2.21%)
Last updated: Jan 9, 2026, 8:03 AM CET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.47 | 24.55 | 24.47 | 24.55 | 24.55 | 2.55% | 30 |
| Jan 8, 2026 | 24.80 | 24.80 | 23.94 | 23.94 | 23.94 | -3.70% | 411 |
| Jan 7, 2026 | 24.78 | 25.34 | 24.78 | 24.86 | 24.86 | 0.53% | 51 |
| Jan 6, 2026 | 24.84 | 24.84 | 24.73 | 24.73 | 24.73 | -0.04% | 20 |
| Jan 5, 2026 | 25.30 | 25.30 | 24.74 | 24.74 | 24.74 | -0.92% | 75 |
| Jan 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 3.78% | 160 |
| Dec 30, 2025 | 24.68 | 24.83 | 24.68 | 24.06 | 24.06 | 0.54% | 77 |
| Dec 22, 2025 | 24.17 | 24.17 | 23.93 | 23.93 | 23.93 | 0.59% | 504 |
| Dec 17, 2025 | 23.83 | 23.83 | 23.79 | 23.79 | 23.79 | 0.30% | 220 |
| Dec 16, 2025 | 23.50 | 23.72 | 23.31 | 23.72 | 23.72 | -0.21% | 23 |
| Dec 12, 2025 | 23.90 | 23.90 | 23.77 | 23.77 | 23.77 | -1.65% | 100 |
| Dec 11, 2025 | 23.85 | 24.17 | 23.85 | 24.17 | 24.17 | 1.98% | 11 |
| Dec 10, 2025 | 23.86 | 23.86 | 23.65 | 23.70 | 23.70 | -0.80% | 888 |
| Dec 9, 2025 | 24.14 | 24.14 | 23.89 | 23.89 | 23.89 | -0.83% | 20 |
| Dec 8, 2025 | 24.12 | 24.12 | 24.00 | 24.09 | 24.09 | 0.84% | 138 |
| Dec 3, 2025 | 23.32 | 23.89 | 23.32 | 23.89 | 23.89 | 1.01% | 600 |
| 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 |