United Parcel Service, Inc. (FRA:UPAB)
Germany · Delayed Price · Currency is EUR 90.23
+0.45 (0.50%)
Last updated: Jan 7, 2026, 1:33 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 91.56 | 93.44 | 91.56 | 92.98 | 92.98 | 1.42% | 285 |
| Jan 8, 2026 | 90.34 | 92.26 | 89.11 | 91.68 | 91.68 | 2.04% | 1,258 |
| Jan 7, 2026 | 89.59 | 90.59 | 89.01 | 89.85 | 89.85 | 0.08% | 735 |
| Jan 6, 2026 | 86.67 | 89.78 | 86.67 | 89.78 | 89.78 | 3.59% | 517 |
| Jan 5, 2026 | 86.76 | 86.99 | 86.18 | 86.67 | 86.67 | 0.99% | 1,024 |
| Jan 2, 2026 | 85.10 | 85.92 | 84.29 | 85.82 | 85.82 | 1.35% | 414 |
| Dec 30, 2025 | 84.26 | 85.13 | 84.26 | 84.68 | 84.68 | 0.17% | 70 |
| Dec 29, 2025 | 86.28 | 86.28 | 84.25 | 84.54 | 84.54 | -0.29% | 995 |
| Dec 23, 2025 | 85.50 | 85.96 | 84.79 | 84.79 | 84.79 | -0.75% | 73 |
| Dec 22, 2025 | 87.80 | 87.80 | 85.16 | 85.43 | 85.43 | -1.74% | 1,231 |
| Dec 19, 2025 | 87.68 | 87.68 | 86.01 | 86.94 | 86.94 | -0.08% | 670 |
| Dec 18, 2025 | 86.42 | 87.21 | 85.65 | 87.01 | 87.01 | 0.93% | 107 |
| Dec 17, 2025 | 85.20 | 86.24 | 85.18 | 86.21 | 86.21 | 1.46% | 130 |
| Dec 16, 2025 | 85.39 | 85.60 | 84.83 | 84.97 | 84.97 | -0.34% | 540 |
| Dec 15, 2025 | 85.87 | 86.45 | 85.09 | 85.26 | 85.26 | -0.57% | 1,030 |
| Dec 12, 2025 | 85.55 | 86.19 | 85.12 | 85.75 | 85.75 | 0.41% | 1,126 |
| Dec 11, 2025 | 84.68 | 85.89 | 84.68 | 85.40 | 85.40 | 0.23% | 105 |
| Dec 10, 2025 | 83.40 | 85.38 | 83.26 | 85.20 | 85.20 | 2.40% | 592 |
| Dec 9, 2025 | 81.92 | 83.49 | 81.92 | 83.20 | 83.20 | 1.66% | 20 |
| Dec 8, 2025 | 81.41 | 82.83 | 81.40 | 81.84 | 81.84 | 0.40% | 371 |
| Dec 5, 2025 | 81.70 | 82.08 | 81.51 | 81.51 | 81.51 | 0.20% | 136 |
| Dec 4, 2025 | 84.02 | 84.02 | 81.35 | 81.35 | 81.35 | -3.13% | 50 |
| Dec 3, 2025 | 81.90 | 83.98 | 81.90 | 83.98 | 83.98 | 1.99% | 70 |
| Dec 2, 2025 | 82.29 | 82.34 | 81.54 | 82.34 | 82.34 | 0.48% | 11 |
| Dec 1, 2025 | 82.21 | 82.90 | 81.85 | 81.95 | 81.95 | -0.23% | 122 |
| Nov 28, 2025 | 82.32 | 82.98 | 82.14 | 82.14 | 82.14 | -0.02% | 28 |
| Nov 27, 2025 | 82.18 | 82.69 | 82.16 | 82.16 | 82.16 | -0.21% | 296 |
| Nov 26, 2025 | 82.07 | 82.37 | 81.16 | 82.33 | 82.33 | 0.64% | 332 |
| Nov 25, 2025 | 81.10 | 82.32 | 81.10 | 81.81 | 81.81 | 0.42% | 91 |
| Nov 24, 2025 | 82.51 | 82.51 | 81.11 | 81.47 | 81.47 | -0.60% | 1,591 |
| Nov 21, 2025 | 79.00 | 83.18 | 78.59 | 81.96 | 81.96 | 3.90% | 280 |
| Nov 20, 2025 | 80.42 | 80.84 | 78.88 | 78.88 | 78.88 | -1.82% | 518 |
| Nov 19, 2025 | 79.51 | 81.55 | 79.51 | 80.34 | 80.34 | 0.19% | 814 |
| Nov 18, 2025 | 80.54 | 81.11 | 79.87 | 80.19 | 80.19 | -1.28% | 340 |
| Nov 17, 2025 | 81.99 | 81.99 | 81.16 | 81.23 | 81.23 | -1.68% | 1,285 |
| Nov 14, 2025 | 82.79 | 83.02 | 81.81 | 82.62 | 81.21 | 0.54% | 815 |
| Nov 13, 2025 | 82.89 | 83.15 | 82.18 | 82.18 | 80.78 | -0.80% | 133 |
| Nov 12, 2025 | 82.01 | 82.97 | 82.01 | 82.84 | 81.42 | 1.09% | 435 |
| Nov 11, 2025 | 81.05 | 81.95 | 80.26 | 81.95 | 80.55 | 2.11% | 593 |
| Nov 10, 2025 | 83.01 | 83.28 | 79.84 | 80.26 | 78.89 | -3.02% | 10,636 |
| Nov 7, 2025 | 81.31 | 83.00 | 80.80 | 82.76 | 81.35 | 2.00% | 582 |
| Nov 6, 2025 | 80.33 | 81.21 | 80.18 | 81.14 | 79.75 | 0.32% | 150 |
| Nov 5, 2025 | 79.99 | 81.47 | 79.50 | 80.88 | 79.50 | -0.53% | 133 |
| Nov 4, 2025 | 80.81 | 81.98 | 80.81 | 81.31 | 79.92 | -0.33% | 152 |
| Nov 3, 2025 | 83.70 | 84.27 | 81.45 | 81.58 | 80.19 | -2.24% | 1,982 |
| Oct 31, 2025 | 82.50 | 83.55 | 82.28 | 83.45 | 82.02 | 1.63% | 240 |
| Oct 30, 2025 | 83.41 | 84.09 | 82.11 | 82.11 | 80.71 | -1.90% | 1,604 |
| Oct 29, 2025 | 82.45 | 83.82 | 82.34 | 83.70 | 82.27 | 1.70% | 1,274 |
| Oct 28, 2025 | 77.00 | 89.62 | 75.61 | 82.30 | 80.89 | 7.44% | 4,038 |
| Oct 27, 2025 | 75.87 | 76.61 | 75.30 | 76.60 | 75.29 | 2.12% | 407 |