UPM-Kymmene Oyj (BIT:1UPM)
Italy
· Delayed Price · Currency is EUR 25.79
-1.44 (-5.29%)
At close: Apr 28, 2026
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -5.29% | - |
| Apr 27, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.40% | - |
| Apr 24, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 3.52% | - |
| Apr 23, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.38% | - |
| Apr 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.53% | - |
| Apr 21, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -11.66% | - |
| Apr 20, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 6.21% | - |
| Apr 17, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.55% | - |
| Apr 16, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.57% | - |
| Apr 15, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.11% | - |
| Apr 14, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.04% | - |
| Apr 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.55% | - |
| Apr 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Apr 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.75 | - | - |
| Apr 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.75 | - | - |
| Apr 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.75 | - | - |
| Apr 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.75 | 0.44% | - |
| Apr 1, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 31, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 30, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 27, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 26, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 25, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | - | - |
| Mar 24, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 26.63 | 1.97% | - |
| Mar 23, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.12 | -0.07% | - |
| Mar 20, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.14 | -6.18% | - |
| Mar 19, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 27.86 | 1.34% | - |
| Mar 18, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 27.49 | -1.40% | - |
| Mar 17, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 27.88 | -0.10% | - |
| Mar 16, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 27.91 | 3.28% | - |
| Mar 13, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.02 | 2.55% | - |
| Mar 12, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 26.35 | -0.51% | - |
| Mar 11, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 26.49 | -2.75% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.24 | -0.60% | - |
| Mar 9, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 27.40 | -1.50% | - |
| Mar 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.82 | 2.00% | - |
| Mar 5, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 27.28 | -0.36% | - |
| Mar 4, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 27.37 | 1.99% | - |
| Mar 3, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 26.84 | 2.11% | - |
| Mar 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.28 | -0.04% | - |
| Feb 27, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.29 | -12.10% | - |
| Feb 26, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 29.91 | 3.96% | - |
| Feb 25, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 28.77 | -0.44% | - |
| Feb 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 28.90 | 1.12% | - |
| Feb 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 28.58 | 11.58% | - |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 26.33 | 25.61 | -0.94% | 1 |
| Feb 19, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 25.86 | -5.31% | - |
| Feb 18, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 27.30 | -2.02% | - |
| Feb 17, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 27.87 | 2.10% | - |
| Feb 16, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.29 | -0.57% | - |
| Feb 13, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 27.45 | 0.57% | - |
| Feb 12, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.29 | 3.43% | - |
| Feb 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 26.39 | 0.82% | - |
| Feb 10, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.18 | 3.26% | - |
| Feb 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.35 | 2.36% | - |
| Feb 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.77 | -0.31% | - |
| Feb 5, 2026 | 24.78 | 24.78 | 24.78 | 25.54 | 24.84 | 0.99% | 203 |
| Feb 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.60 | 17.41% | - |
| Feb 3, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 20.95 | 0.47% | - |
| Feb 2, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 20.86 | -10.96% | - |
| Jan 30, 2026 | 24.29 | 24.72 | 24.29 | 24.08 | 23.42 | 4.06% | 354 |
| Jan 29, 2026 | 24.43 | 24.43 | 24.43 | 23.14 | 22.51 | -0.56% | 120 |
| Jan 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 22.64 | -4.94% | - |
| Jan 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 23.81 | -4.86% | - |
| Jan 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.03 | 0.12% | - |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.00 | -4.71% | - |
| Jan 22, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.23 | 10.76% | - |
| Jan 21, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 23.69 | -0.81% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 24.55 | 23.88 | 0.08% | 70 |
| Jan 19, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 23.86 | 0.66% | - |
| Jan 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 23.71 | -0.41% | - |
| Jan 15, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 23.80 | 0.12% | - |
| Jan 14, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 23.77 | 0.25% | - |
| Jan 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 23.72 | -2.48% | - |
| Jan 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.32 | 0.60% | - |
| Jan 9, 2026 | 24.50 | 24.50 | 24.50 | 24.85 | 24.17 | -1.07% | 50 |
| Jan 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.43 | -3.12% | - |
| Jan 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.22 | 5.24% | - |
| Jan 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 23.97 | - | - |
| Jan 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 23.97 | 0.57% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.83 | 0.91% | - |
| Dec 30, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 22, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 19, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | - | - |
| Dec 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.62 | -6.79% | - |
| Dec 16, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.34 | 10.57% | - |
| Dec 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.92 | 0.47% | - |
| Dec 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 22.81 | -0.47% | - |
| Dec 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.92 | -0.30% | - |
| Dec 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 22.99 | 11.46% | - |
| Dec 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.62 | -6.36% | - |
| Dec 8, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.02 | -7.74% | - |
| Dec 5, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 23.87 | 13.98% | - |
| Dec 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.94 | -1.46% | - |
| Dec 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.25 | 0.14% | - |
| Dec 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.22 | -8.74% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 23.91 | 23.26 | 1.31% | 18 |