Skip to main content
UPM-Kymmene Oyj (BIT:1UPM)
Italy flag Italy · Delayed Price · Currency is EUR
21.53
-0.32 (-1.46%)
At close: Dec 4, 2025

UPM-Kymmene Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5424.5424.5424.5424.5413.98%-
Dec 4, 202521.5321.5321.5321.5321.53-1.46%-
Dec 3, 202521.8521.8521.8521.8521.850.14%-
Dec 2, 202521.8221.8221.8221.8221.82-8.74%-
Dec 1, 202524.0024.0024.0023.9123.911.31%18
Nov 28, 202524.3424.3424.3423.6023.601.77%45
Nov 27, 202523.1923.1923.1923.1923.192.84%-
Nov 26, 202522.5522.5522.5522.5522.552.55%-
Nov 25, 202521.9921.9921.9921.9921.990.27%-
Nov 24, 202521.9321.9321.9321.9321.93-3.39%-
Nov 21, 202522.7022.7022.7022.7022.70-2.41%-
Nov 20, 202523.2623.2623.2623.2623.26-0.30%-
Nov 19, 202523.3323.3323.3323.3323.33-1.14%-
Nov 18, 202523.6023.6023.6023.6023.60-1.34%-
Nov 17, 202523.9223.9223.9223.9223.920.42%-
Nov 14, 202523.8223.8223.8223.8223.820.59%-
Nov 13, 202523.6823.6823.6823.6823.681.85%-
Nov 12, 202523.2523.2523.2523.2523.25-0.43%-
Nov 11, 202523.3523.3523.3523.3523.352.50%-
Nov 10, 202522.7822.7822.7822.7822.780.49%-
Nov 7, 202522.6722.6722.6722.6722.67-0.48%-
Nov 6, 202522.7822.7822.7822.7822.781.47%-
Nov 5, 202522.4522.4522.4522.4522.451.17%-
Nov 4, 202521.4321.4321.4322.1922.19-1.60%27
Nov 3, 202522.5522.5522.5522.5522.55-2.17%-
Oct 31, 202523.0523.0523.0523.0523.05-0.39%-
Oct 30, 202523.1423.1423.1423.1423.14-1.24%-
Oct 29, 202523.4323.4323.4323.4323.432.54%-
Oct 28, 202522.8522.8522.8522.8522.85-0.65%-
Oct 27, 202523.0023.0023.0023.0023.00--
Oct 24, 202523.0023.0023.0023.0023.00--
Oct 23, 202523.0023.0023.0023.0023.00--
Oct 22, 202523.0023.0023.0023.0023.000.04%-
Oct 21, 202522.9922.9922.9922.9922.990.04%-
Oct 20, 202522.9822.9822.9822.9822.980.17%-
Oct 17, 202522.9422.9422.9422.9422.940.53%-
Oct 16, 202523.0023.0023.0022.8222.82-7.76%40
Oct 15, 202523.2423.2423.1724.7424.7411.74%40
Oct 14, 202522.1422.1422.1422.1422.14-1.20%-
Oct 13, 202522.4122.4122.4122.4122.41-1.23%-
Oct 10, 202521.9821.9821.9822.6922.69-1.30%50
Oct 9, 202522.9922.9922.9922.9922.99-0.61%-
Oct 8, 202523.1323.1323.1323.1323.130.74%-
Oct 7, 202522.9622.9622.9622.9622.96-0.61%-
Oct 6, 202523.1023.1023.1023.1023.10-0.30%-
Oct 3, 202523.1723.1723.1723.1723.17-0.34%-
Oct 2, 202523.2523.2523.2523.2523.25-0.68%-
Oct 1, 202523.4123.4123.4123.4123.410.17%-
Sep 30, 202523.3723.3723.3723.3723.371.61%-
Sep 29, 202523.0023.0023.0023.0023.00-1.37%-
Sep 26, 202523.3023.3023.3023.3223.320.09%30
Sep 25, 202523.3023.3023.3023.3023.300.09%-
Sep 24, 202523.2823.2823.2823.2823.280.78%-
Sep 23, 202523.1023.1023.1023.1023.100.17%-
Sep 22, 202523.0623.0623.0623.0623.06-0.52%-
Sep 19, 202523.1823.1823.1823.1823.18-1.57%-
Sep 18, 202523.5523.5523.5523.5523.55-0.84%-
Sep 17, 202523.7523.7523.7523.7523.751.98%-
Sep 16, 202523.2923.2923.2923.2923.290.52%-
Sep 15, 202523.1723.1723.1723.1723.17-0.73%-
Sep 12, 202523.3423.3423.3423.3423.340.52%-
Sep 11, 202523.2223.2223.2223.2223.22-0.94%-
Sep 10, 202523.4423.4423.4423.4423.44-2.46%-
Sep 9, 202524.0324.0324.0324.0324.030.92%-
Sep 8, 202523.8123.8123.8123.8123.810.17%-
Sep 5, 202523.7723.7723.7723.7723.77-0.42%-
Sep 4, 202523.8723.8723.8723.8723.87-0.13%-
Sep 3, 202523.9023.9023.9023.9023.90-2.21%-
Sep 2, 202524.4424.4424.4424.4424.44-0.57%-
Sep 1, 202524.5824.5824.5824.5824.580.78%-
Aug 29, 202524.3924.3924.3924.3924.39-2.36%-
Aug 28, 202524.9824.9824.9824.9824.980.44%-
Aug 27, 202524.8724.8724.8724.8724.87-2.24%-
Aug 26, 202525.4425.4425.4425.4425.440.04%-
Aug 25, 202525.4325.4325.4325.4325.432.66%-
Aug 22, 202524.7724.7724.7724.7724.771.23%-
Aug 21, 202524.4724.4724.4724.4724.47-0.16%-
Aug 20, 202524.5124.5124.5124.5124.512.00%-
Aug 19, 202524.0324.0324.0324.0324.03--
Aug 18, 202524.0324.0324.0324.0324.03--
Aug 14, 202524.0324.0324.0324.0324.03-0.29%-
Aug 13, 202524.1024.1024.1024.1024.10-0.37%-
Aug 12, 202524.1924.1924.1924.1924.19-1.67%-
Aug 11, 202524.6024.6024.6024.6024.600.94%-
Aug 8, 202524.3724.3724.3724.3724.373.53%-
Aug 7, 202523.5423.5423.5423.5423.542.84%-
Aug 6, 202522.8922.8922.8922.8922.891.19%-
Aug 5, 202522.6222.6222.6222.6222.622.82%-
Aug 4, 202522.0022.0022.0022.0022.00-3.47%-
Aug 1, 202522.7922.7922.7922.7922.79-2.23%-
Jul 31, 202523.3123.3123.3123.3123.31-2.83%-
Jul 30, 202523.9923.9923.9923.9923.99-1.80%-
Jul 29, 202524.4324.4324.4324.4324.43-1.29%-
Jul 28, 202524.7524.7524.7524.7524.753.04%-
Jul 25, 202524.0224.0224.0224.0224.022.87%-
Jul 24, 202523.3523.3523.3523.3523.35-2.67%-
Jul 23, 202523.9923.9923.9923.9923.992.09%-
Jul 22, 202523.5023.5023.5023.5023.500.47%-
Jul 21, 202523.3923.3923.3923.3923.390.26%-
Jul 18, 202523.3323.3323.3323.3323.33-3.36%-