UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 22.93
-1.14 (-4.74%)
At close: Jul 31, 2025, 10:00 PM CET
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | -1.15% | - |
| Jun 30, 2025 | 23.62 | 23.62 | 23.45 | 23.45 | - | 0.04% | 300 |
| Jun 27, 2025 | 23.55 | 23.55 | 23.44 | 23.44 | - | 1.17% | 425 |
| Jun 26, 2025 | 22.70 | 23.17 | 22.70 | 23.17 | - | 2.89% | 1,000 |
| Jun 25, 2025 | 23.18 | 23.18 | 22.52 | 22.52 | - | -3.88% | 552 |
| Jun 24, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 2.31% | - |
| Jun 23, 2025 | 23.81 | 23.81 | 22.90 | 22.90 | - | -3.94% | 80 |
| Jun 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | 1.45% | 2,000 |
| Jun 19, 2025 | 22.96 | 23.50 | 22.96 | 23.50 | - | 2.35% | 2,000 |
| Jun 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | - | -0.22% | - |
| Jun 17, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | - | -1.24% | 10 |
| Jun 16, 2025 | 23.23 | 23.30 | 23.23 | 23.30 | - | 1.44% | 50 |
| Jun 13, 2025 | 22.93 | 23.12 | 22.93 | 22.97 | - | -0.86% | 740 |
| Jun 12, 2025 | 23.58 | 23.58 | 23.17 | 23.17 | - | -3.05% | 6 |
| Jun 11, 2025 | 24.11 | 24.15 | 23.90 | 23.90 | - | -0.13% | 155 |
| Jun 10, 2025 | 23.95 | 23.95 | 23.93 | 23.93 | - | 0.67% | 4 |
| Jun 9, 2025 | 23.61 | 23.77 | 23.60 | 23.77 | - | -0.50% | 100 |
| Jun 6, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | 0.46% | 3 |
| Jun 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | -1.04% | 3 |
| Jun 4, 2025 | 23.81 | 24.03 | 23.81 | 24.03 | - | 0.84% | 3 |
| Jun 3, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | 0.29% | 560 |
| Jun 2, 2025 | 24.51 | 24.51 | 23.76 | 23.76 | - | -3.02% | 560 |
| May 30, 2025 | 24.75 | 24.75 | 24.50 | 24.50 | - | -1.01% | 165 |
| May 29, 2025 | 24.81 | 24.81 | 24.75 | 24.75 | - | 0.32% | 23 |
| May 28, 2025 | 24.81 | 24.81 | 24.67 | 24.67 | - | -1.00% | 70 |
| May 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | - | 0.40% | - |
| May 26, 2025 | 24.85 | 24.85 | 24.82 | 24.82 | - | 1.31% | 900 |