UPM-Kymmene Oyj (FRA:RPL)
Germany · Delayed Price · Currency is EUR 22.86
-0.46 (-1.97%)
At close: Jul 17, 2026
FRA:RPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |