United Parcel Service, Inc. (VIE:UPSI)
Austria · Delayed Price · Currency is EUR 85.01
-1.11 (-1.29%)
At close: Dec 23, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 85.73 | 85.73 | 85.01 | 85.01 | 85.01 | -1.29% | - |
| Dec 22, 2025 | 87.24 | 87.24 | 86.12 | 86.12 | 86.12 | -0.27% | - |
| Dec 19, 2025 | 86.85 | 87.24 | 86.01 | 86.35 | 86.35 | -1.09% | - |
| Dec 18, 2025 | 86.24 | 87.30 | 86.24 | 87.30 | 87.30 | 1.84% | 37 |
| Dec 17, 2025 | 85.34 | 85.72 | 85.34 | 85.72 | 85.72 | 0.61% | - |
| Dec 16, 2025 | 85.19 | 85.49 | 85.12 | 85.20 | 85.20 | -0.26% | 3 |
| Dec 15, 2025 | 85.87 | 86.21 | 85.00 | 85.42 | 85.42 | -0.42% | 25 |
| Dec 12, 2025 | 85.72 | 86.20 | 85.72 | 85.78 | 85.78 | -0.13% | 30 |
| Dec 11, 2025 | 84.80 | 85.89 | 84.80 | 85.89 | 85.89 | 1.85% | - |
| Dec 10, 2025 | 83.48 | 84.33 | 83.35 | 84.33 | 84.33 | 1.29% | - |
| Dec 9, 2025 | 82.19 | 83.26 | 82.10 | 83.26 | 83.26 | 0.56% | - |
| Dec 8, 2025 | 81.46 | 82.80 | 81.46 | 82.80 | 82.80 | 1.17% | - |
| Dec 5, 2025 | 81.73 | 81.84 | 81.36 | 81.84 | 81.84 | -0.33% | - |
| Dec 4, 2025 | 84.21 | 84.25 | 82.11 | 82.11 | 82.11 | -1.56% | 5 |
| Dec 3, 2025 | 82.07 | 83.41 | 82.07 | 83.41 | 83.41 | 1.61% | - |
| Dec 2, 2025 | 82.06 | 82.43 | 82.06 | 82.09 | 82.09 | -0.89% | - |
| Dec 1, 2025 | 81.90 | 82.83 | 81.90 | 82.83 | 82.83 | -0.18% | - |
| Nov 28, 2025 | 82.95 | 82.98 | 82.55 | 82.98 | 82.98 | 0.66% | 10 |
| Nov 27, 2025 | 82.37 | 82.49 | 82.37 | 82.44 | 82.44 | 0.70% | - |
| Nov 26, 2025 | 81.94 | 81.94 | 81.81 | 81.87 | 81.87 | -0.68% | - |
| Nov 25, 2025 | 81.23 | 82.43 | 81.16 | 82.43 | 82.43 | 0.52% | - |
| Nov 24, 2025 | 82.63 | 83.13 | 82.00 | 82.00 | 82.00 | -0.87% | 140 |
| Nov 21, 2025 | 79.08 | 82.72 | 78.90 | 82.72 | 82.72 | 2.69% | - |
| Nov 20, 2025 | 80.78 | 80.78 | 80.40 | 80.55 | 80.55 | -0.53% | - |
| Nov 19, 2025 | 80.04 | 80.98 | 80.04 | 80.98 | 80.98 | 0.76% | - |
| Nov 18, 2025 | 80.92 | 80.95 | 80.37 | 80.37 | 80.37 | -1.48% | - |
| Nov 17, 2025 | 81.52 | 81.64 | 81.50 | 81.58 | 81.58 | -1.47% | 2 |
| Nov 13, 2025 | 82.92 | 82.99 | 82.77 | 82.80 | 81.39 | 0.29% | - |
| Nov 12, 2025 | 82.20 | 82.64 | 82.13 | 82.56 | 81.15 | 1.99% | 37 |
| Nov 11, 2025 | 80.74 | 80.95 | 80.46 | 80.95 | 79.57 | 1.31% | - |
| Nov 10, 2025 | 83.22 | 83.22 | 79.90 | 79.90 | 78.54 | -2.89% | - |
| Nov 7, 2025 | 81.57 | 82.28 | 80.68 | 82.28 | 80.88 | 2.15% | - |
| Nov 6, 2025 | 80.59 | 80.96 | 80.55 | 80.55 | 79.18 | 0.67% | - |
| Nov 5, 2025 | 80.01 | 80.62 | 79.77 | 80.01 | 78.65 | -2.16% | - |
| Nov 4, 2025 | 81.13 | 81.82 | 80.88 | 81.78 | 80.39 | 0.20% | - |
| Nov 3, 2025 | 83.87 | 84.10 | 81.62 | 81.62 | 80.23 | -2.12% | - |
| Oct 31, 2025 | 82.28 | 83.39 | 82.10 | 83.39 | 81.97 | -1.03% | - |
| Oct 30, 2025 | 83.78 | 84.26 | 83.46 | 84.26 | 82.82 | 0.84% | 102 |
| Oct 29, 2025 | 82.47 | 83.56 | 82.47 | 83.56 | 82.14 | 2.16% | - |
| Oct 28, 2025 | 76.42 | 85.38 | 76.42 | 81.79 | 80.40 | 7.32% | 140 |
| Oct 27, 2025 | 75.69 | 76.53 | 75.28 | 76.21 | 74.91 | 0.73% | 1 |
| Oct 24, 2025 | 75.20 | 75.66 | 75.18 | 75.66 | 74.37 | 1.38% | - |
| Oct 23, 2025 | 75.18 | 75.50 | 74.63 | 74.63 | 73.36 | -1.65% | - |
| Oct 22, 2025 | 76.07 | 76.24 | 75.75 | 75.88 | 74.59 | -0.55% | - |
| Oct 21, 2025 | 74.54 | 76.30 | 74.54 | 76.30 | 75.00 | 2.33% | - |
| Oct 20, 2025 | 74.39 | 74.56 | 74.31 | 74.56 | 73.29 | 1.59% | - |
| Oct 17, 2025 | 72.63 | 73.55 | 72.05 | 73.39 | 72.14 | 0.88% | - |
| Oct 16, 2025 | 72.41 | 72.79 | 72.25 | 72.75 | 71.51 | 0.41% | - |
| Oct 15, 2025 | 72.34 | 72.55 | 72.29 | 72.45 | 71.21 | 1.46% | - |
| Oct 14, 2025 | 71.85 | 71.85 | 71.26 | 71.41 | 70.19 | -0.74% | - |