United Parcel Service, Inc. (BIT:1UPS)
Italy
· Delayed Price · Currency is EUR 91.59
-7.00 (-7.10%)
At close: Mar 5, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -7.10% | - |
| Mar 4, 2026 | 98.37 | 98.37 | 98.37 | 98.59 | 98.59 | 2.25% | 50 |
| Mar 3, 2026 | 96.70 | 97.15 | 95.92 | 96.42 | 96.42 | -0.74% | 373 |
| Mar 2, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -1.72% | - |
| Feb 27, 2026 | 97.81 | 97.81 | 97.81 | 98.84 | 98.84 | 1.05% | 11 |
| Feb 26, 2026 | 98.07 | 98.07 | 98.07 | 97.81 | 97.81 | 0.98% | 1 |
| Feb 25, 2026 | 97.85 | 97.85 | 97.85 | 96.86 | 96.86 | -0.98% | 51 |
| Feb 24, 2026 | 98.29 | 98.29 | 98.06 | 97.82 | 97.82 | 0.41% | 142 |
| Feb 23, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | -0.47% | - |
| Feb 20, 2026 | 97.70 | 97.72 | 97.70 | 97.88 | 97.88 | -0.02% | 142 |
| Feb 19, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.37% | - |
| Feb 18, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.84% | - |
| Feb 17, 2026 | 99.66 | 99.66 | 99.21 | 98.37 | 98.37 | -2.12% | 82 |
| Feb 16, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.20% | - |
| Feb 13, 2026 | 99.93 | 100.30 | 99.00 | 100.30 | 98.92 | 0.42% | 391 |
| Feb 12, 2026 | 101.50 | 101.50 | 101.50 | 99.88 | 98.50 | -0.91% | 100 |
| Feb 11, 2026 | 99.93 | 101.08 | 99.93 | 100.80 | 99.41 | 0.81% | 185 |
| Feb 10, 2026 | 99.10 | 99.10 | 99.10 | 99.99 | 98.61 | 1.52% | 21 |
| Feb 9, 2026 | 99.13 | 99.14 | 97.55 | 98.49 | 97.13 | -0.33% | 33 |
| Feb 6, 2026 | 98.54 | 98.54 | 98.54 | 98.82 | 97.46 | 0.35% | 1 |
| Feb 5, 2026 | 98.65 | 99.19 | 98.65 | 98.48 | 97.12 | 0.61% | 37 |
| Feb 4, 2026 | 97.56 | 97.56 | 97.56 | 97.88 | 96.53 | 2.50% | 51 |
| Feb 3, 2026 | 92.99 | 95.93 | 92.99 | 95.49 | 94.17 | 3.25% | 732 |
| Feb 2, 2026 | 89.30 | 92.51 | 89.30 | 92.48 | 91.21 | 3.89% | 63 |
| Jan 30, 2026 | 87.79 | 87.79 | 87.79 | 89.02 | 87.79 | 0.95% | - |
| Jan 29, 2026 | 87.23 | 88.36 | 86.60 | 88.18 | 86.97 | -0.71% | 129 |
| Jan 28, 2026 | 89.40 | 89.86 | 88.45 | 88.81 | 87.59 | -5.09% | 694 |
| Jan 27, 2026 | 90.31 | 94.13 | 88.35 | 93.57 | 92.28 | 3.28% | 407 |
| Jan 26, 2026 | 91.29 | 91.29 | 90.44 | 90.60 | 89.35 | -1.69% | 178 |
| Jan 23, 2026 | 93.21 | 93.21 | 92.42 | 92.16 | 90.89 | -1.39% | 21 |
| Jan 22, 2026 | 92.17 | 92.17 | 92.17 | 93.46 | 92.17 | 0.93% | - |
| Jan 21, 2026 | 90.64 | 92.60 | 90.63 | 92.60 | 91.32 | 2.06% | 249 |
| Jan 20, 2026 | 89.48 | 89.48 | 89.48 | 90.73 | 89.48 | -0.03% | - |
| Jan 19, 2026 | 91.87 | 91.87 | 91.87 | 90.76 | 89.51 | -1.76% | 63 |
| Jan 16, 2026 | 92.45 | 92.45 | 92.45 | 92.39 | 91.12 | -1.37% | 30 |
| Jan 15, 2026 | 92.38 | 92.38 | 92.38 | 93.67 | 92.38 | 1.70% | - |
| Jan 14, 2026 | 92.20 | 92.20 | 92.20 | 92.10 | 90.83 | -0.05% | 30 |
| Jan 13, 2026 | 92.21 | 92.21 | 92.21 | 92.15 | 90.88 | -0.36% | 80 |
| Jan 12, 2026 | 92.49 | 92.49 | 91.89 | 92.48 | 91.21 | -0.28% | 400 |
| Jan 9, 2026 | 93.05 | 93.05 | 92.69 | 92.74 | 91.46 | 0.66% | 296 |
| Jan 8, 2026 | 90.03 | 91.07 | 89.08 | 92.13 | 90.86 | 2.77% | 114 |
| Jan 7, 2026 | 88.42 | 88.42 | 88.42 | 89.65 | 88.41 | 0.44% | - |
| Jan 6, 2026 | 87.24 | 87.40 | 87.24 | 89.26 | 88.03 | 3.18% | 93 |
| Jan 5, 2026 | 86.15 | 86.81 | 86.15 | 86.51 | 85.32 | 0.71% | 931 |
| Jan 2, 2026 | 84.72 | 84.72 | 84.72 | 85.90 | 84.72 | 1.13% | - |
| Dec 30, 2025 | 83.77 | 83.77 | 83.77 | 84.94 | 83.77 | 0.37% | - |
| Dec 29, 2025 | 85.52 | 85.52 | 85.52 | 84.63 | 83.46 | -0.49% | 80 |
| Dec 23, 2025 | 83.88 | 83.88 | 83.88 | 85.05 | 83.88 | -1.19% | - |
| Dec 22, 2025 | 87.17 | 87.17 | 87.16 | 86.07 | 84.88 | -0.32% | 470 |
| Dec 19, 2025 | 86.31 | 86.31 | 86.31 | 86.35 | 85.16 | -1.10% | 30 |
| Dec 18, 2025 | 86.33 | 86.33 | 86.33 | 87.31 | 86.11 | 1.80% | 12 |
| Dec 17, 2025 | 84.59 | 84.59 | 84.59 | 85.77 | 84.59 | 0.69% | - |
| Dec 16, 2025 | 84.96 | 84.96 | 84.96 | 85.18 | 84.01 | -0.29% | 107 |
| Dec 15, 2025 | 86.18 | 86.18 | 86.18 | 85.43 | 84.25 | -0.59% | 12 |
| Dec 12, 2025 | 86.12 | 86.14 | 86.06 | 85.94 | 84.76 | -0.06% | 105 |
| Dec 11, 2025 | 85.04 | 85.10 | 85.04 | 85.99 | 84.81 | 1.84% | 87 |
| Dec 10, 2025 | 84.80 | 84.80 | 84.80 | 84.44 | 83.28 | 1.48% | 420 |
| Dec 9, 2025 | 82.06 | 82.06 | 82.06 | 83.21 | 82.06 | 0.41% | - |
| Dec 8, 2025 | 81.73 | 81.73 | 81.73 | 82.87 | 81.73 | 1.21% | - |
| Dec 5, 2025 | 81.29 | 81.29 | 81.29 | 81.88 | 80.75 | -0.37% | 120 |
| Dec 4, 2025 | 84.05 | 84.30 | 82.05 | 82.18 | 81.05 | -1.12% | 153 |
| Dec 3, 2025 | 81.86 | 83.28 | 81.86 | 83.11 | 81.96 | 1.32% | 172 |
| Dec 2, 2025 | 80.90 | 80.90 | 80.90 | 82.03 | 80.90 | -0.97% | - |
| Dec 1, 2025 | 81.84 | 81.84 | 81.84 | 82.83 | 81.69 | -0.32% | 170 |
| Nov 28, 2025 | 82.71 | 82.71 | 82.71 | 83.10 | 81.96 | 1.34% | 40 |
| Nov 27, 2025 | 81.73 | 81.73 | 81.15 | 82.00 | 80.87 | 0.16% | 14 |
| Nov 26, 2025 | 80.74 | 80.74 | 80.74 | 81.87 | 80.74 | -0.59% | - |
| Nov 25, 2025 | 81.24 | 82.16 | 81.24 | 82.36 | 81.23 | 0.66% | 60 |
| Nov 24, 2025 | 82.01 | 82.01 | 82.01 | 81.82 | 80.69 | -1.27% | 14 |
| Nov 21, 2025 | 79.78 | 79.78 | 79.78 | 82.87 | 81.73 | 2.69% | 102 |
| Nov 20, 2025 | 80.86 | 80.86 | 80.86 | 80.70 | 79.59 | -0.31% | 120 |
| Nov 19, 2025 | 80.51 | 80.67 | 80.51 | 80.95 | 79.83 | 0.62% | 112 |
| Nov 18, 2025 | 79.90 | 79.90 | 79.90 | 80.45 | 79.34 | -1.23% | 100 |
| Nov 17, 2025 | 80.33 | 80.33 | 80.33 | 81.45 | 80.33 | -1.25% | - |
| Nov 14, 2025 | 81.34 | 81.34 | 81.34 | 82.48 | 81.34 | -0.73% | - |
| Nov 13, 2025 | 82.99 | 83.35 | 82.40 | 83.09 | 80.56 | 0.23% | 514 |
| Nov 12, 2025 | 80.37 | 80.37 | 80.37 | 82.90 | 80.37 | 2.14% | - |
| Nov 11, 2025 | 80.81 | 80.81 | 80.81 | 81.16 | 78.68 | 1.70% | 100 |
| Nov 10, 2025 | 81.80 | 81.80 | 79.90 | 79.80 | 77.37 | -2.96% | 129 |
| Nov 7, 2025 | 81.61 | 81.63 | 81.11 | 82.23 | 79.72 | 2.07% | 181 |
| Nov 6, 2025 | 80.67 | 81.18 | 80.67 | 80.56 | 78.10 | 0.74% | 184 |
| Nov 5, 2025 | 79.81 | 79.90 | 79.81 | 79.97 | 77.53 | -2.06% | 107 |
| Nov 4, 2025 | 79.16 | 79.16 | 79.16 | 81.65 | 79.16 | 0.07% | - |
| Nov 3, 2025 | 84.18 | 84.30 | 84.15 | 81.59 | 79.10 | -2.03% | 620 |
| Oct 31, 2025 | 81.76 | 81.76 | 81.76 | 83.28 | 80.74 | -1.19% | 2 |
| Oct 30, 2025 | 83.74 | 83.74 | 83.74 | 84.28 | 81.71 | 0.21% | 22 |
| Oct 29, 2025 | 84.09 | 84.09 | 82.66 | 84.10 | 81.54 | 2.55% | 74 |
| Oct 28, 2025 | 77.00 | 88.23 | 77.00 | 82.01 | 79.51 | 7.60% | 783 |
| Oct 27, 2025 | 75.27 | 75.27 | 75.27 | 76.22 | 73.90 | 0.81% | 14 |
| Oct 24, 2025 | 75.38 | 75.38 | 75.38 | 75.61 | 73.30 | 0.77% | 15 |
| Oct 23, 2025 | 74.95 | 74.95 | 74.95 | 75.03 | 72.74 | -1.16% | 200 |
| Oct 22, 2025 | 75.79 | 75.79 | 75.78 | 75.91 | 73.59 | -0.38% | 200 |
| Oct 21, 2025 | 76.26 | 76.26 | 76.26 | 76.20 | 73.88 | 2.39% | 40 |
| Oct 20, 2025 | 72.15 | 72.15 | 72.15 | 74.42 | 72.15 | 1.39% | - |
| Oct 17, 2025 | 72.77 | 73.49 | 72.77 | 73.40 | 71.16 | 0.87% | 202 |
| Oct 16, 2025 | 72.20 | 72.20 | 72.20 | 72.77 | 70.55 | 0.39% | 30 |
| Oct 15, 2025 | 72.67 | 72.67 | 72.57 | 72.49 | 70.28 | 1.53% | 138 |
| Oct 14, 2025 | 69.22 | 69.22 | 69.22 | 71.40 | 69.22 | -0.87% | - |
| Oct 13, 2025 | 71.83 | 71.89 | 71.83 | 72.03 | 69.83 | 0.19% | 187 |
| Oct 10, 2025 | 81.33 | 81.33 | 72.61 | 71.89 | 69.70 | -2.79% | 449 |