United Parcel Service, Inc. (ETR:UPAB)
Germany
· Delayed Price · Currency is EUR 81.80
-0.35 (-0.43%)
Dec 5, 2025, 5:35 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.60 | 81.83 | 81.31 | 81.80 | 81.80 | -0.43% | 345 |
| Dec 4, 2025 | 84.17 | 84.27 | 81.50 | 82.15 | 82.15 | -1.66% | 3,190 |
| Dec 3, 2025 | 81.79 | 83.54 | 81.79 | 83.54 | 83.54 | 1.69% | 1,073 |
| Dec 2, 2025 | 81.95 | 82.39 | 81.64 | 82.15 | 82.15 | -0.84% | 530 |
| Dec 1, 2025 | 82.08 | 82.85 | 81.83 | 82.85 | 82.85 | -0.13% | 3,377 |
| Nov 28, 2025 | 82.89 | 83.01 | 82.43 | 82.96 | 82.96 | 0.61% | 798 |
| Nov 27, 2025 | 82.98 | 82.98 | 82.46 | 82.46 | 82.46 | 0.77% | 12 |
| Nov 26, 2025 | 81.72 | 82.01 | 81.72 | 81.83 | 81.83 | -0.68% | 84 |
| Nov 25, 2025 | 81.11 | 82.39 | 81.11 | 82.39 | 82.39 | 0.72% | 818 |
| Nov 24, 2025 | 82.42 | 84.09 | 80.95 | 81.80 | 81.80 | -1.35% | 1,125 |
| Nov 21, 2025 | 79.09 | 82.92 | 78.87 | 82.92 | 82.92 | 2.83% | 1,025 |
| Nov 20, 2025 | 80.51 | 81.39 | 80.50 | 80.64 | 80.64 | -0.30% | 233 |
| Nov 19, 2025 | 80.35 | 81.07 | 80.35 | 80.88 | 80.88 | 0.66% | 948 |
| Nov 18, 2025 | 81.00 | 81.07 | 79.96 | 80.35 | 80.35 | -1.45% | 1,152 |
| Nov 17, 2025 | 81.63 | 81.80 | 80.92 | 81.53 | 81.53 | -1.62% | 1,129 |
| Nov 14, 2025 | 82.92 | 82.99 | 81.23 | 82.87 | 81.46 | -0.18% | 1,493 |
| Nov 13, 2025 | 83.29 | 83.29 | 82.75 | 83.02 | 81.61 | 0.45% | 1,491 |
| Nov 12, 2025 | 81.69 | 82.82 | 81.69 | 82.65 | 81.24 | 1.81% | 780 |
| Nov 11, 2025 | 80.63 | 81.36 | 80.34 | 81.18 | 79.80 | 1.70% | 966 |
| Nov 10, 2025 | 82.95 | 83.19 | 79.76 | 79.82 | 78.46 | -2.86% | 541 |
| Nov 7, 2025 | 81.69 | 82.50 | 80.75 | 82.17 | 80.77 | 1.97% | 1,024 |
| Nov 6, 2025 | 80.64 | 81.14 | 80.50 | 80.58 | 79.21 | 0.70% | 945 |
| Nov 5, 2025 | 80.25 | 80.33 | 79.62 | 80.02 | 78.66 | -2.14% | 2,737 |
| Nov 4, 2025 | 81.20 | 82.26 | 80.70 | 81.77 | 80.38 | 0.33% | 876 |
| Nov 3, 2025 | 83.86 | 84.14 | 81.43 | 81.50 | 80.11 | -2.40% | 2,571 |
| Oct 31, 2025 | 82.12 | 83.50 | 82.11 | 83.50 | 82.08 | -0.82% | 4,450 |
| Oct 30, 2025 | 83.54 | 84.69 | 83.00 | 84.19 | 82.76 | 0.67% | 2,085 |
| Oct 29, 2025 | 82.54 | 84.09 | 82.36 | 83.63 | 82.21 | 2.15% | 4,309 |
| Oct 28, 2025 | 76.67 | 91.00 | 75.85 | 81.87 | 80.48 | 7.41% | 19,530 |
| Oct 27, 2025 | 75.89 | 76.56 | 75.50 | 76.22 | 74.92 | 0.69% | 913 |
| Oct 24, 2025 | 75.51 | 75.70 | 75.10 | 75.70 | 74.41 | 1.43% | 2,545 |
| Oct 23, 2025 | 75.30 | 76.00 | 74.63 | 74.63 | 73.36 | -1.63% | 1,312 |
| Oct 22, 2025 | 76.30 | 76.37 | 75.50 | 75.87 | 74.58 | -0.59% | 1,186 |
| Oct 21, 2025 | 74.89 | 76.36 | 74.78 | 76.32 | 75.02 | 2.36% | 1,388 |
| Oct 20, 2025 | 74.09 | 74.56 | 74.09 | 74.56 | 73.29 | 1.53% | 550 |
| Oct 17, 2025 | 74.00 | 74.00 | 71.96 | 73.44 | 72.19 | 0.85% | 983 |
| Oct 16, 2025 | 72.23 | 73.00 | 72.00 | 72.82 | 71.58 | 0.72% | 1,587 |
| Oct 15, 2025 | 72.44 | 72.75 | 72.30 | 72.30 | 71.07 | 1.16% | 1,266 |
| Oct 14, 2025 | 71.90 | 71.90 | 71.00 | 71.47 | 70.25 | -0.86% | 735 |
| Oct 13, 2025 | 71.94 | 73.00 | 71.55 | 72.09 | 70.86 | 0.19% | 1,767 |
| Oct 10, 2025 | 74.39 | 74.39 | 71.95 | 71.95 | 70.72 | -2.86% | 706 |
| Oct 9, 2025 | 74.56 | 74.60 | 74.00 | 74.07 | 72.81 | -0.84% | 1,934 |
| Oct 8, 2025 | 74.25 | 74.99 | 73.42 | 74.70 | 73.43 | 0.69% | 2,377 |
| Oct 7, 2025 | 74.43 | 74.74 | 74.00 | 74.19 | 72.93 | 0.93% | 820 |
| Oct 6, 2025 | 74.35 | 74.72 | 73.50 | 73.51 | 72.26 | -0.35% | 3,089 |
| Oct 3, 2025 | 73.70 | 74.03 | 72.91 | 73.77 | 72.51 | 0.67% | 639 |
| Oct 2, 2025 | 72.26 | 74.07 | 72.03 | 73.28 | 72.03 | 2.45% | 1,473 |
| Oct 1, 2025 | 70.69 | 71.53 | 70.69 | 71.53 | 70.31 | 0.82% | 552 |
| Sep 30, 2025 | 71.99 | 72.34 | 70.95 | 70.95 | 69.74 | -1.07% | 1,139 |
| Sep 29, 2025 | 71.70 | 72.00 | 71.39 | 71.72 | 70.50 | 0.96% | 1,408 |
| Sep 26, 2025 | 70.20 | 71.22 | 70.20 | 71.04 | 69.83 | -0.04% | 1,096 |
| Sep 25, 2025 | 71.61 | 71.65 | 70.95 | 71.07 | 69.86 | -0.78% | 1,515 |
| Sep 24, 2025 | 71.71 | 72.02 | 71.53 | 71.63 | 70.41 | -1.23% | 1,385 |
| Sep 23, 2025 | 71.64 | 72.57 | 71.49 | 72.52 | 71.28 | 1.84% | 412 |
| Sep 22, 2025 | 71.70 | 71.70 | 70.75 | 71.21 | 70.00 | -0.78% | 3,885 |
| Sep 19, 2025 | 73.85 | 73.90 | 71.77 | 71.77 | 70.55 | 0.13% | 2,184 |
| Sep 18, 2025 | 72.57 | 72.57 | 71.49 | 71.68 | 70.46 | -0.54% | 6,192 |
| Sep 17, 2025 | 72.19 | 72.41 | 71.95 | 72.07 | 70.84 | 0.42% | 204 |
| Sep 16, 2025 | 72.99 | 72.99 | 71.36 | 71.77 | 70.55 | 0.11% | 997 |
| Sep 15, 2025 | 72.59 | 72.59 | 71.69 | 71.69 | 70.47 | -0.36% | 599 |
| Sep 12, 2025 | 72.59 | 72.59 | 71.70 | 71.95 | 70.72 | 0.38% | 196 |
| Sep 11, 2025 | 71.97 | 71.98 | 69.85 | 71.68 | 70.46 | -0.40% | 1,092 |
| Sep 10, 2025 | 73.40 | 73.40 | 71.70 | 71.97 | 70.74 | -0.30% | 2,263 |
| Sep 9, 2025 | 71.86 | 72.19 | 71.86 | 72.19 | 70.96 | 1.05% | 364 |
| Sep 8, 2025 | 72.94 | 72.94 | 70.67 | 71.44 | 70.22 | -1.57% | 1,472 |