Skip to main content
UPM-Kymmene Oyj (ETR:RPL)
Germany flag Germany · Delayed Price · Currency is EUR
26.39
+0.02 (0.08%)
Mar 5, 2026, 5:19 PM CET

UPM-Kymmene Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.6627.0426.6026.60-0.87%6,706
Mar 4, 202626.2126.5726.2126.3726.370.50%548
Mar 3, 202625.7426.2425.7326.2426.24-0.30%775
Mar 2, 202626.2726.3226.1826.3226.32-2.73%2,101
Feb 26, 202627.0727.2027.0627.0627.06-0.15%484
Feb 25, 202627.1127.1127.0527.1027.10-0.04%571
Feb 24, 202627.2927.3427.1127.1127.111.12%859
Feb 23, 202626.8726.8726.7526.8126.81-2.15%907
Feb 20, 202626.7927.4026.7727.4027.401.90%6,212
Feb 19, 202626.9327.0026.8426.8926.89-1.86%1,377
Feb 18, 202627.4027.4027.4027.4027.401.07%40
Feb 17, 202627.0827.1126.9927.1127.11-1.06%5
Feb 16, 202627.1827.4027.1827.4027.40-0.58%86
Feb 13, 202627.0627.5627.0627.5627.56-0.83%241
Feb 12, 202627.7227.8127.5427.7927.7911.47%1,376
Feb 6, 202624.9324.9324.9324.9324.93-1
Feb 5, 202625.2525.2524.9324.9324.93-1.07%456
Feb 4, 202623.5625.2123.5525.2025.206.06%870
Feb 3, 202623.7623.7623.7623.7623.761.06%-
Feb 2, 202623.3223.5123.2823.5123.510.43%5
Jan 30, 202623.3323.4123.3323.4123.41-2.01%722
Jan 29, 202624.0424.0423.8923.8923.89-1.24%606
Jan 28, 202624.1924.1924.1924.1924.19-16
Jan 27, 202624.1924.1924.1924.1924.19-0.04%-
Jan 26, 202624.3624.3624.2024.2024.200.12%15
Jan 23, 202624.1724.1724.1724.1724.173.78%305
Jan 20, 202623.8523.8523.1923.2923.29-5.71%1,413
Jan 16, 202624.5424.7024.3724.7024.700.78%774
Jan 15, 202624.4524.5124.4124.5124.51-0.45%5
Jan 14, 202624.6224.6224.6224.6224.62-0.49%204
Jan 13, 202624.7424.7424.7424.7424.740.41%-
Jan 12, 202624.5324.6424.4824.6424.64-3.03%598
Jan 7, 202625.0025.4125.0025.4125.412.58%1,011
Jan 6, 202624.7724.7724.7724.7724.77-0.28%21
Jan 5, 202625.2025.2024.8224.8424.84-1.27%817
Jan 2, 202625.1225.1625.0525.1625.161.29%1,119
Dec 30, 202524.8424.8424.8424.8424.840.77%-
Dec 29, 202524.2824.6524.2824.6524.652.41%133
Dec 23, 202523.9724.0723.9724.0724.070.12%204
Dec 22, 202524.0424.0424.0424.0424.040.04%-
Dec 19, 202524.1224.1223.9924.0324.03-0.46%1,454
Dec 18, 202524.1424.1424.1424.1424.141.17%-
Dec 17, 202523.7423.8723.6923.8623.860.34%11,061
Dec 16, 202523.7523.9023.6623.7823.780.76%10,370
Dec 15, 202523.9823.9823.6023.6023.60-0.72%11,502
Dec 12, 202523.8023.9023.6423.7723.77-0.34%9,659
Dec 11, 202524.0524.2023.7623.8523.85-0.62%10,852
Dec 10, 202523.8023.9623.6624.0024.000.33%4,036
Dec 9, 202523.8823.9223.7923.9223.92-1.12%5,036
Dec 8, 202524.0024.1923.9324.1924.19-0.17%997
Dec 5, 202524.2224.2324.2224.2324.23-1.02%54
Dec 4, 202523.9024.7723.9024.4824.483.51%5,547
Dec 3, 202523.4924.0723.4923.6523.651.81%2,342
Dec 2, 202523.3423.3523.2323.2323.23-0.77%466
Dec 1, 202523.4123.4123.4123.4123.41-0.34%-
Nov 28, 202523.5823.5823.4923.4923.49-0.42%57
Nov 27, 202523.6023.6023.5223.5923.590.68%85
Nov 26, 202523.4323.4323.4323.4323.430.34%-
Nov 25, 202523.1423.4123.1023.3523.351.48%118
Nov 24, 202522.9423.0122.8023.0123.010.31%555
Nov 21, 202522.5922.9422.5222.9422.940.44%2,347
Nov 20, 202522.8422.8422.8422.8422.84-1.55%-
Nov 19, 202523.0623.2023.0223.2023.201.58%1,171
Nov 18, 202522.9422.9422.7022.8422.84-3.18%3,438
Nov 17, 202523.5923.5923.5923.5923.59-1.54%-
Nov 14, 202524.4424.4423.9623.9623.96-1.28%858
Nov 13, 202524.5524.5524.2724.2724.27-0.25%382
Nov 12, 202524.4024.4024.3324.3324.330.75%21
Nov 11, 202523.8624.1523.6424.1524.152.55%830
Nov 10, 202523.2223.6923.2223.5523.553.02%687
Nov 7, 202522.9822.9922.7922.8622.86-1.80%1,897
Nov 6, 202523.2823.2823.2823.2823.280.61%-
Nov 5, 202523.1023.1523.1023.1423.14-0.30%788
Nov 4, 202522.8623.2122.8623.2123.210.26%69
Nov 3, 202523.1523.1523.1523.1523.15-0.60%-
Oct 31, 202523.5123.5123.2923.2923.291.00%170
Oct 30, 202523.0623.0623.0623.0623.06-2.00%-
Oct 29, 202523.2423.5323.1223.5322.780.04%2,243
Oct 28, 202523.5223.5223.5223.5222.77-0.17%-
Oct 27, 202523.5623.5623.5623.5622.81-0.97%-
Oct 24, 202523.7923.7923.7923.7923.032.37%-
Oct 23, 202522.9623.2422.9623.2422.502.79%30
Oct 22, 202522.6122.6122.6122.6121.890.53%-
Oct 21, 202522.3522.4922.3522.4921.770.27%100
Oct 20, 202522.0922.4322.0922.4321.720.63%27
Oct 17, 202521.9022.2921.8122.2921.581.55%418
Oct 16, 202521.9321.9821.8621.9521.25-0.72%76
Oct 15, 202522.1122.1122.1122.1121.410.82%-
Oct 14, 202521.9321.9321.9321.9321.23-0.27%-
Oct 13, 202521.9921.9921.9921.9921.29-1.61%-
Oct 10, 202522.3522.3522.3522.3521.640.63%-
Oct 9, 202522.2122.2122.2122.2121.500.54%-
Oct 8, 202522.0722.0922.0722.0921.39-1.16%14
Oct 7, 202522.6522.6522.3522.3521.64-5.34%2,104
Oct 3, 202523.6123.6123.6123.6122.860.51%-
Oct 2, 202523.2823.4923.2823.4922.74-0.09%23
Oct 1, 202523.6123.6123.5023.5122.761.03%681
Sep 30, 202523.2223.2723.0223.2722.53-0.21%151
Sep 29, 202523.4023.4023.3123.3222.580.73%5
Sep 26, 202523.1523.1523.1523.1522.410.22%-