United Parcel Service, Inc. (ETR:UPAB)
Germany
· Delayed Price · Currency is EUR 98.86
+1.21 (1.24%)
At close: Feb 27, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 97.73 | 98.86 | 97.73 | 98.86 | 98.86 | 1.24% | 93 |
| Feb 26, 2026 | 96.86 | 98.23 | 96.05 | 97.65 | 97.65 | 0.78% | 738 |
| Feb 25, 2026 | 97.83 | 98.30 | 96.32 | 96.89 | 96.89 | -1.04% | 2,217 |
| Feb 24, 2026 | 97.60 | 98.73 | 97.60 | 97.91 | 97.91 | 0.58% | 1,685 |
| Feb 23, 2026 | 98.31 | 98.68 | 97.04 | 97.35 | 97.35 | -0.77% | 1,177 |
| Feb 20, 2026 | 97.70 | 98.78 | 97.57 | 98.11 | 98.11 | 0.16% | 1,032 |
| Feb 19, 2026 | 98.40 | 98.60 | 97.87 | 97.95 | 97.95 | 0.52% | 152 |
| Feb 18, 2026 | 97.70 | 97.80 | 96.75 | 97.44 | 97.44 | -0.99% | 989 |
| Feb 17, 2026 | 99.25 | 99.84 | 98.08 | 98.41 | 98.41 | -1.49% | 1,240 |
| Feb 16, 2026 | 100.50 | 101.00 | 99.90 | 99.90 | 98.52 | -0.81% | 1,078 |
| Feb 13, 2026 | 100.30 | 101.14 | 98.81 | 100.72 | 99.33 | 1.15% | 250 |
| Feb 12, 2026 | 101.60 | 102.88 | 99.37 | 99.57 | 98.20 | -1.42% | 2,558 |
| Feb 11, 2026 | 100.02 | 101.30 | 99.68 | 101.00 | 99.61 | 1.00% | 1,897 |
| Feb 10, 2026 | 98.94 | 100.00 | 98.76 | 100.00 | 98.62 | 1.58% | 899 |
| Feb 9, 2026 | 99.20 | 99.60 | 97.66 | 98.44 | 97.08 | -0.34% | 1,911 |
| Feb 6, 2026 | 98.37 | 99.47 | 97.90 | 98.78 | 97.42 | 0.56% | 1,210 |
| Feb 5, 2026 | 98.44 | 99.00 | 98.00 | 98.23 | 96.88 | 0.14% | 2,342 |
| Feb 4, 2026 | 94.60 | 98.49 | 94.49 | 98.09 | 96.74 | 2.87% | 8,340 |
| Feb 3, 2026 | 93.72 | 96.52 | 93.11 | 95.35 | 94.04 | 3.30% | 1,656 |
| Feb 2, 2026 | 89.21 | 92.69 | 89.04 | 92.30 | 91.03 | 3.64% | 4,472 |
| Jan 30, 2026 | 88.67 | 90.51 | 88.28 | 89.06 | 87.83 | 0.92% | 1,066 |
| Jan 29, 2026 | 86.93 | 88.26 | 86.66 | 88.25 | 87.04 | -0.72% | 966 |
| Jan 28, 2026 | 89.78 | 90.69 | 88.36 | 88.89 | 87.67 | -5.47% | 2,651 |
| Jan 27, 2026 | 89.89 | 94.03 | 87.97 | 94.03 | 92.74 | 3.94% | 6,183 |
| Jan 26, 2026 | 91.13 | 91.41 | 90.33 | 90.47 | 89.22 | -1.84% | 1,363 |
| Jan 23, 2026 | 93.11 | 93.46 | 92.17 | 92.17 | 90.90 | -1.52% | 2,209 |
| Jan 22, 2026 | 92.66 | 93.73 | 92.66 | 93.59 | 92.30 | 1.03% | 648 |
| Jan 21, 2026 | 91.00 | 92.71 | 90.50 | 92.64 | 91.36 | 1.88% | 2,328 |
| Jan 20, 2026 | 90.00 | 90.99 | 90.00 | 90.93 | 89.68 | 0.12% | 777 |
| Jan 19, 2026 | 91.87 | 92.02 | 90.55 | 90.82 | 89.57 | -1.56% | 2,468 |
| Jan 16, 2026 | 93.54 | 93.71 | 92.26 | 92.26 | 90.99 | -1.42% | 627 |
| Jan 15, 2026 | 92.51 | 93.59 | 92.39 | 93.59 | 92.30 | 1.71% | 605 |
| Jan 14, 2026 | 91.34 | 92.59 | 91.11 | 92.02 | 90.75 | -0.08% | 1,711 |
| Jan 13, 2026 | 91.75 | 92.49 | 91.30 | 92.09 | 90.82 | -0.42% | 1,233 |
| Jan 12, 2026 | 92.35 | 92.64 | 92.12 | 92.48 | 91.21 | -0.19% | 2,182 |
| Jan 9, 2026 | 91.86 | 93.97 | 91.68 | 92.66 | 91.38 | 0.54% | 2,046 |
| Jan 8, 2026 | 90.08 | 92.16 | 88.77 | 92.16 | 90.89 | 2.79% | 7,711 |
| Jan 7, 2026 | 90.24 | 91.03 | 89.08 | 89.66 | 88.43 | 0.56% | 2,006 |
| Jan 6, 2026 | 87.20 | 89.16 | 86.82 | 89.16 | 87.93 | 3.12% | 1,448 |
| Jan 5, 2026 | 86.24 | 87.07 | 86.08 | 86.46 | 85.27 | 0.51% | 2,441 |
| Jan 2, 2026 | 85.69 | 86.02 | 84.00 | 86.02 | 84.84 | 1.33% | 2,632 |
| Dec 30, 2025 | 85.06 | 85.29 | 84.64 | 84.89 | 83.72 | 0.37% | 1,425 |
| Dec 29, 2025 | 86.21 | 86.21 | 84.38 | 84.58 | 83.42 | -0.55% | 2,587 |
| Dec 23, 2025 | 86.30 | 86.30 | 84.95 | 85.05 | 83.88 | -1.28% | 593 |
| Dec 22, 2025 | 87.66 | 87.66 | 85.77 | 86.15 | 84.96 | -0.15% | 3,618 |
| Dec 19, 2025 | 87.68 | 87.68 | 85.70 | 86.28 | 85.09 | -1.13% | 2,387 |
| Dec 18, 2025 | 86.50 | 87.54 | 86.25 | 87.27 | 86.07 | 1.64% | 1,017 |
| Dec 17, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 84.68 | 0.62% | 7 |
| Dec 16, 2025 | 85.73 | 85.86 | 84.76 | 85.33 | 84.16 | -0.12% | 1,059 |
| Dec 15, 2025 | 86.00 | 86.30 | 85.00 | 85.43 | 84.25 | -0.50% | 1,069 |
| Dec 12, 2025 | 85.80 | 86.35 | 85.80 | 85.86 | 84.68 | -0.12% | 2,290 |
| Dec 11, 2025 | 84.59 | 85.96 | 84.59 | 85.96 | 84.78 | 1.88% | 3,213 |
| Dec 10, 2025 | 83.67 | 85.05 | 83.39 | 84.37 | 83.21 | 1.31% | 1,035 |
| Dec 9, 2025 | 81.89 | 83.28 | 81.89 | 83.28 | 82.13 | 0.71% | 1,045 |
| Dec 8, 2025 | 81.87 | 82.69 | 81.08 | 82.69 | 81.55 | 1.09% | 865 |
| Dec 5, 2025 | 81.60 | 81.83 | 81.31 | 81.80 | 80.67 | -0.43% | 345 |
| Dec 4, 2025 | 84.17 | 84.27 | 81.50 | 82.15 | 81.02 | -1.66% | 3,190 |
| Dec 3, 2025 | 81.79 | 83.54 | 81.79 | 83.54 | 82.39 | 1.69% | 1,073 |
| Dec 2, 2025 | 81.95 | 82.39 | 81.64 | 82.15 | 81.02 | -0.84% | 530 |
| Dec 1, 2025 | 82.08 | 82.85 | 81.83 | 82.85 | 81.71 | -0.13% | 3,377 |
| Nov 28, 2025 | 82.89 | 83.01 | 82.43 | 82.96 | 81.82 | 0.61% | 798 |
| Nov 27, 2025 | 82.98 | 82.98 | 82.46 | 82.46 | 81.32 | 0.77% | 12 |
| Nov 26, 2025 | 81.72 | 82.01 | 81.72 | 81.83 | 80.70 | -0.68% | 84 |
| Nov 25, 2025 | 81.11 | 82.39 | 81.11 | 82.39 | 81.26 | 0.72% | 818 |
| Nov 24, 2025 | 82.42 | 84.09 | 80.95 | 81.80 | 80.67 | -1.35% | 1,125 |
| Nov 21, 2025 | 79.09 | 82.92 | 78.87 | 82.92 | 81.78 | 2.83% | 1,025 |
| Nov 20, 2025 | 80.51 | 81.39 | 80.50 | 80.64 | 79.53 | -0.30% | 233 |
| Nov 19, 2025 | 80.35 | 81.07 | 80.35 | 80.88 | 79.77 | 0.66% | 948 |
| Nov 18, 2025 | 81.00 | 81.07 | 79.96 | 80.35 | 79.24 | -1.45% | 1,152 |
| Nov 17, 2025 | 81.63 | 81.80 | 80.92 | 81.53 | 80.41 | -1.62% | 1,129 |
| Nov 14, 2025 | 82.92 | 82.99 | 81.23 | 82.87 | 80.34 | -0.18% | 1,493 |
| Nov 13, 2025 | 83.29 | 83.29 | 82.75 | 83.02 | 80.48 | 0.45% | 1,491 |
| Nov 12, 2025 | 81.69 | 82.82 | 81.69 | 82.65 | 80.12 | 1.81% | 780 |
| Nov 11, 2025 | 80.63 | 81.36 | 80.34 | 81.18 | 78.70 | 1.70% | 966 |
| Nov 10, 2025 | 82.95 | 83.19 | 79.76 | 79.82 | 77.38 | -2.86% | 541 |
| Nov 7, 2025 | 81.69 | 82.50 | 80.75 | 82.17 | 79.66 | 1.97% | 1,024 |
| Nov 6, 2025 | 80.64 | 81.14 | 80.50 | 80.58 | 78.12 | 0.70% | 945 |
| Nov 5, 2025 | 80.25 | 80.33 | 79.62 | 80.02 | 77.57 | -2.14% | 2,737 |
| Nov 4, 2025 | 81.20 | 82.26 | 80.70 | 81.77 | 79.27 | 0.33% | 876 |
| Nov 3, 2025 | 83.86 | 84.14 | 81.43 | 81.50 | 79.01 | -2.40% | 2,571 |
| Oct 31, 2025 | 82.12 | 83.50 | 82.11 | 83.50 | 80.95 | -0.82% | 4,450 |
| Oct 30, 2025 | 83.54 | 84.69 | 83.00 | 84.19 | 81.62 | 0.67% | 2,085 |
| Oct 29, 2025 | 82.54 | 84.09 | 82.36 | 83.63 | 81.07 | 2.15% | 4,309 |
| Oct 28, 2025 | 76.67 | 91.00 | 75.85 | 81.87 | 79.37 | 7.41% | 19,530 |
| Oct 27, 2025 | 75.89 | 76.56 | 75.50 | 76.22 | 73.89 | 0.69% | 913 |
| Oct 24, 2025 | 75.51 | 75.70 | 75.10 | 75.70 | 73.39 | 1.43% | 2,545 |
| Oct 23, 2025 | 75.30 | 76.00 | 74.63 | 74.63 | 72.35 | -1.63% | 1,312 |
| Oct 22, 2025 | 76.30 | 76.37 | 75.50 | 75.87 | 73.55 | -0.59% | 1,186 |
| Oct 21, 2025 | 74.89 | 76.36 | 74.78 | 76.32 | 73.99 | 2.36% | 1,388 |
| Oct 20, 2025 | 74.09 | 74.56 | 74.09 | 74.56 | 72.28 | 1.53% | 550 |
| Oct 17, 2025 | 74.00 | 74.00 | 71.96 | 73.44 | 71.20 | 0.85% | 983 |
| Oct 16, 2025 | 72.23 | 73.00 | 72.00 | 72.82 | 70.59 | 0.72% | 1,587 |
| Oct 15, 2025 | 72.44 | 72.75 | 72.30 | 72.30 | 70.09 | 1.16% | 1,266 |
| Oct 14, 2025 | 71.90 | 71.90 | 71.00 | 71.47 | 69.29 | -0.86% | 735 |
| Oct 13, 2025 | 71.94 | 73.00 | 71.55 | 72.09 | 69.89 | 0.19% | 1,767 |
| Oct 10, 2025 | 74.39 | 74.39 | 71.95 | 71.95 | 69.75 | -2.86% | 706 |
| Oct 9, 2025 | 74.56 | 74.60 | 74.00 | 74.07 | 71.81 | -0.84% | 1,934 |
| Oct 8, 2025 | 74.25 | 74.99 | 73.42 | 74.70 | 72.42 | 0.69% | 2,377 |
| Oct 7, 2025 | 74.43 | 74.74 | 74.00 | 74.19 | 71.92 | 0.93% | 820 |
| Oct 6, 2025 | 74.35 | 74.72 | 73.50 | 73.51 | 71.26 | -0.35% | 3,089 |