UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 24.44
+0.07 (0.29%)
At close: Oct 23, 2026
FRA:RPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.39 | 24.56 | 24.39 | 24.44 | 24.44 | 0.29% | 51 |
| Oct 22, 2026 | 24.34 | 24.37 | 24.34 | 24.37 | 24.37 | -1.50% | 1 |
| Oct 21, 2026 | 24.76 | 24.76 | 24.74 | 24.74 | 24.74 | -0.88% | 15 |
| Oct 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.36% | - |
| Oct 19, 2026 | 25.10 | 25.11 | 24.99 | 25.05 | 25.05 | -0.12% | 201 |
| Oct 16, 2026 | 25.26 | 25.26 | 24.99 | 25.08 | 25.08 | 0.56% | 20 |
| Oct 15, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.83% | - |
| Oct 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.12% | - |
| Oct 13, 2026 | 24.62 | 25.18 | 24.62 | 25.18 | 25.18 | 3.07% | 5 |
| Oct 12, 2026 | 24.52 | 24.52 | 24.43 | 24.43 | 24.43 | -1.01% | 100 |
| Oct 9, 2026 | 24.30 | 24.70 | 24.30 | 24.68 | 24.68 | 2.92% | 1,000 |
| Oct 8, 2026 | 24.08 | 24.08 | 23.98 | 23.98 | 23.98 | -0.58% | 400 |
| Oct 7, 2026 | 23.99 | 24.12 | 23.99 | 24.12 | 24.12 | -0.86% | 17 |
| Oct 6, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -2.05% | - |
| Oct 5, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Oct 2, 2026 | 25.00 | 25.00 | 24.84 | 24.84 | 24.84 | -0.44% | 431 |
| Oct 1, 2026 | 24.82 | 25.01 | 24.82 | 24.95 | 24.95 | -0.44% | 175 |
| Sep 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.48% | - |
| Sep 29, 2026 | 25.27 | 25.27 | 24.94 | 24.94 | 24.94 | -1.85% | 10 |
| Sep 28, 2026 | 25.27 | 25.41 | 25.27 | 25.41 | 25.41 | -1.40% | 850 |
| Sep 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.39% | - |
| Sep 24, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.84% | - |
| Sep 23, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2.68% | - |
| Sep 22, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | -1.32% | 120 |
| Sep 21, 2026 | 25.88 | 25.88 | 25.75 | 25.75 | 25.75 | -2.17% | 200 |
| Sep 18, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.53% | - |
| Sep 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.50% | - |
| Sep 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2.32% | - |
| Sep 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.78% | - |
| Sep 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.31% | 47 |
| Sep 11, 2026 | 25.42 | 26.00 | 25.42 | 26.00 | 26.00 | 1.76% | 1,153 |
| Sep 10, 2026 | 25.59 | 25.91 | 25.55 | 25.55 | 25.55 | 0.20% | 790 |
| Sep 9, 2026 | 24.25 | 25.50 | 24.25 | 25.50 | 25.50 | 4.59% | 2,325 |
| Sep 8, 2026 | 24.04 | 24.38 | 24.04 | 24.38 | 24.38 | 0.79% | 100 |
| Sep 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.88% | - |
| Sep 4, 2026 | 24.02 | 24.02 | 23.98 | 23.98 | 23.98 | -0.95% | 10 |
| Sep 3, 2026 | 24.39 | 24.52 | 24.21 | 24.21 | 24.21 | -0.25% | 310 |
| Sep 2, 2026 | 24.18 | 24.31 | 24.18 | 24.27 | 24.27 | 0.91% | 220 |
| Sep 1, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.50% | - |
| Aug 31, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.25% | - |
| Aug 28, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - | - |
| Aug 27, 2026 | 23.82 | 23.87 | 23.82 | 23.87 | 23.87 | 0.13% | 20 |
| Aug 26, 2026 | 23.67 | 23.84 | 23.67 | 23.84 | 23.84 | -1.12% | 100 |
| Aug 25, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.26% | - |
| Aug 24, 2026 | 23.64 | 23.81 | 23.64 | 23.81 | 23.81 | 0.93% | 2,200 |
| Aug 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.20% | 35 |
| Aug 20, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.55% | 20 |
| Aug 19, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.35% | - |
| Aug 18, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.47% | - |
| Aug 17, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.17% | - |