UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 23.84
-0.27 (-1.12%)
Last updated: Aug 26, 2026, 10:23 AM CET
FRA:RPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 23.09 | 23.11 | 23.09 | 23.11 | 23.11 | -0.60% | 100 |
| Aug 13, 2026 | 23.27 | 23.27 | 23.25 | 23.25 | 23.25 | 0.22% | 1,090 |
| Aug 12, 2026 | 23.22 | 23.22 | 23.10 | 23.20 | 23.20 | - | 170 |
| Aug 11, 2026 | 23.45 | 23.45 | 23.20 | 23.20 | 23.20 | 0.04% | 105 |
| Aug 10, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.32% | - |
| Aug 7, 2026 | 23.48 | 23.50 | 23.48 | 23.50 | 23.50 | 0.04% | 130 |
| Aug 6, 2026 | 23.45 | 23.80 | 23.45 | 23.49 | 23.49 | -0.93% | 74 |
| Aug 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% | - |
| Aug 4, 2026 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | -0.38% | 400 |
| Aug 3, 2026 | 23.71 | 23.71 | 23.69 | 23.69 | 23.69 | -0.04% | 5 |
| Jul 31, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.07% | - |
| Jul 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.91% | - |
| Jul 29, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.78% | - |
| Jul 28, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.57% | - |
| Jul 27, 2026 | 22.66 | 22.66 | 22.45 | 22.61 | 22.61 | 0.49% | 109 |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.27% | - |
| Jul 23, 2026 | 23.93 | 23.93 | 22.33 | 22.44 | 22.44 | -4.55% | 1,062 |
| Jul 22, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.56% | - |
| Jul 21, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% | - |
| Jul 20, 2026 | 23.48 | 23.48 | 23.41 | 23.41 | 23.41 | 2.41% | 1,005 |
| Jul 17, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.97% | - |
| Jul 16, 2026 | 23.45 | 23.45 | 23.32 | 23.32 | 23.32 | -0.38% | 11 |
| Jul 15, 2026 | 23.37 | 23.41 | 23.37 | 23.41 | 23.41 | 1.21% | 1,000 |
| Jul 14, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.83% | 10 |
| Jul 13, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.99% | - |
| Jul 10, 2026 | 22.76 | 23.17 | 22.76 | 23.17 | 23.17 | 2.57% | 2 |
| Jul 9, 2026 | 22.53 | 22.59 | 22.53 | 22.59 | 22.59 | -0.31% | 3 |
| Jul 8, 2026 | 22.80 | 22.80 | 22.66 | 22.66 | 22.66 | -1.52% | 400 |
| Jul 7, 2026 | 23.02 | 23.02 | 23.01 | 23.01 | 23.01 | -1.29% | 25 |
| Jul 6, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.47% | - |
| Jul 3, 2026 | 23.15 | 23.20 | 23.13 | 23.20 | 23.20 | 2.25% | 140 |
| Jul 2, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.13% | - |
| Jul 1, 2026 | 23.24 | 23.24 | 22.71 | 22.72 | 22.72 | -1.56% | 712 |
| Jun 30, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | - |
| Jun 29, 2026 | 23.31 | 23.31 | 23.08 | 23.08 | 23.08 | -1.75% | 5 |
| Jun 26, 2026 | 23.49 | 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% | - |