UPM-Kymmene Oyj (BIT:1UPM)
Italy
· Delayed Price · Currency is EUR 28.04
-0.10 (-0.36%)
At close: Mar 5, 2026
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.36% | - |
| Mar 4, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.99% | - |
| Mar 3, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.11% | - |
| Mar 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% | - |
| Feb 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -12.10% | - |
| Feb 26, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 3.96% | - |
| Feb 25, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.44% | - |
| Feb 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.12% | - |
| Feb 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 11.58% | - |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 26.33 | 26.33 | -0.94% | 1 |
| Feb 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -5.31% | - |
| Feb 18, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -2.02% | - |
| Feb 17, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.10% | - |
| Feb 16, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.57% | - |
| Feb 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.57% | - |
| Feb 12, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 3.43% | - |
| Feb 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.82% | - |
| Feb 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 3.26% | - |
| Feb 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 2.36% | - |
| Feb 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.31% | - |
| Feb 5, 2026 | 24.78 | 24.78 | 24.78 | 25.54 | 25.54 | 0.99% | 203 |
| Feb 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 17.41% | - |
| Feb 3, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% | - |
| Feb 2, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -10.96% | - |
| Jan 30, 2026 | 24.29 | 24.72 | 24.29 | 24.08 | 24.08 | 4.06% | 354 |
| Jan 29, 2026 | 24.43 | 24.43 | 24.43 | 23.14 | 23.14 | -0.56% | 120 |
| Jan 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -4.94% | - |
| Jan 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -4.86% | - |
| Jan 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | - |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.71% | - |
| Jan 22, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 10.76% | - |
| Jan 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 24.55 | 24.55 | 0.08% | 70 |
| Jan 19, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.66% | - |
| Jan 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.41% | - |
| Jan 15, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.12% | - |
| Jan 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% | - |
| Jan 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.48% | - |
| Jan 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | - |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.85 | 24.85 | -1.07% | 50 |
| Jan 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -3.12% | - |
| Jan 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 5.24% | - |
| Jan 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Jan 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.57% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% | - |
| Dec 30, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Dec 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -6.79% | - |
| Dec 16, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 10.57% | - |
| Dec 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.47% | - |
| Dec 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.47% | - |
| Dec 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.30% | - |
| Dec 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 11.46% | - |
| Dec 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.36% | - |
| Dec 8, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -7.74% | - |
| Dec 5, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 13.98% | - |
| Dec 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.46% | - |
| Dec 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.14% | - |
| Dec 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -8.74% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 23.91 | 23.91 | 1.31% | 18 |
| Nov 28, 2025 | 24.34 | 24.34 | 24.34 | 23.60 | 23.60 | 1.77% | 45 |
| Nov 27, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.84% | - |
| Nov 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.55% | - |
| Nov 25, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.27% | - |
| Nov 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -3.39% | - |
| Nov 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.41% | - |
| Nov 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.30% | - |
| Nov 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.14% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.34% | - |
| Nov 17, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% | - |
| Nov 14, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% | - |
| Nov 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.85% | - |
| Nov 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% | - |
| Nov 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.50% | - |
| Nov 10, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.49% | - |
| Nov 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.48% | - |
| Nov 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.47% | - |
| Nov 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% | - |
| Nov 4, 2025 | 21.43 | 21.43 | 21.43 | 22.19 | 22.19 | -1.60% | 27 |
| Nov 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.17% | - |
| Oct 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% | - |
| Oct 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.24% | - |
| Oct 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.54% | - |
| Oct 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | - |
| Oct 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% | - |
| Oct 20, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% | - |
| Oct 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.53% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 22.82 | 22.82 | -7.76% | 40 |
| Oct 15, 2025 | 23.24 | 23.24 | 23.17 | 24.74 | 24.74 | 11.74% | 40 |
| Oct 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.20% | - |
| Oct 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.23% | - |
| Oct 10, 2025 | 21.98 | 21.98 | 21.98 | 22.69 | 22.69 | -1.30% | 50 |