UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 23.49
-0.14 (-0.59%)
At close: Jun 26, 2026
FRA:RPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | - | -0.59% | - |
| Jun 25, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.13% | - |
| Jun 24, 2026 | 23.98 | 23.98 | 23.60 | 23.60 | 23.60 | -1.46% | 20 |
| Jun 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.00% | - |
| Jun 22, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.75% | - |
| Jun 19, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.36% | 374 |
| Jun 18, 2026 | 24.64 | 24.64 | 24.60 | 24.60 | 24.60 | -0.28% | 800 |
| Jun 17, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% | - |
| Jun 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.52% | - |
| Jun 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.04% | 50 |
| Jun 12, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.42% | - |
| Jun 11, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.49% | - |
| Jun 10, 2026 | 25.17 | 25.17 | 24.60 | 24.60 | 24.60 | -2.30% | 20 |
| Jun 9, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 1.08% | 10 |
| Jun 8, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.91% | - |
| Jun 5, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.28% | - |
| Jun 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.16% | 17 |
| Jun 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.44% | 17 |
| Jun 2, 2026 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | -1.38% | 17 |
| Jun 1, 2026 | 25.07 | 25.35 | 25.07 | 25.35 | 25.35 | 1.00% | 110 |
| May 29, 2026 | 25.59 | 25.59 | 25.10 | 25.10 | 25.10 | -1.22% | 40 |
| May 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.03% | - |
| May 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.71% | 5 |
| May 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.55% | - |
| May 25, 2026 | 25.35 | 25.47 | 25.35 | 25.47 | 25.47 | 0.32% | 20 |
| May 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.55% | - |
| May 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.94% | - |
| May 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.71% | - |
| May 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.28% | 470 |
| May 18, 2026 | 24.88 | 24.99 | 24.81 | 24.99 | 24.99 | 0.20% | 470 |
| May 15, 2026 | 25.19 | 25.19 | 24.94 | 24.94 | 24.94 | -2.50% | 100 |
| May 14, 2026 | 25.50 | 25.58 | 25.50 | 25.58 | 25.58 | 1.43% | 40 |
| May 13, 2026 | 25.38 | 25.38 | 25.20 | 25.22 | 25.22 | -0.43% | 160 |
| May 12, 2026 | 25.12 | 25.33 | 25.12 | 25.33 | 25.33 | 0.44% | 15 |
| May 11, 2026 | 25.35 | 25.35 | 25.22 | 25.22 | 25.22 | -0.04% | 100 |
| May 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.32% | - |
| May 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.22% | 155 |
| May 6, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.62% | 125 |
| May 5, 2026 | 25.32 | 25.99 | 25.32 | 25.99 | 25.99 | 1.64% | 1,776 |
| May 4, 2026 | 25.50 | 25.85 | 25.50 | 25.57 | 25.57 | 0.27% | 130 |
| Apr 30, 2026 | 24.76 | 25.50 | 24.76 | 25.50 | 25.50 | 3.07% | 5 |
| Apr 29, 2026 | 24.69 | 24.74 | 24.50 | 24.74 | 24.74 | -0.80% | 200 |
| Apr 28, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.93% | - |
| Apr 27, 2026 | 25.01 | 25.01 | 24.71 | 24.71 | 24.71 | -1.16% | 433 |
| Apr 24, 2026 | 26.41 | 26.41 | 25.00 | 25.00 | 25.00 | -5.12% | 585 |
| Apr 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.75% | - |
| Apr 22, 2026 | 26.71 | 26.71 | 26.55 | 26.55 | 26.55 | 0.57% | 50 |
| Apr 21, 2026 | 26.58 | 26.65 | 26.40 | 26.40 | 26.40 | -1.12% | 940 |
| Apr 20, 2026 | 26.23 | 26.70 | 26.23 | 26.70 | 26.70 | 1.10% | 420 |
| Apr 17, 2026 | 26.47 | 26.47 | 26.01 | 26.41 | 26.41 | 0.92% | 1,551 |