Skip to main content
UPM-Kymmene Oyj (FRA:RPL)
Germany flag Germany · Delayed Price · Currency is EUR
23.91
+0.02 (0.08%)
Last updated: Dec 5, 2025, 8:03 AM CET

UPM-Kymmene Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202523.3223.8923.3223.8923.891.01%600
Nov 28, 202523.6023.6523.6023.6523.650.30%138
Nov 27, 202523.3823.5823.3823.5823.580.55%3,500
Nov 26, 202523.6723.6723.4523.4523.450.34%250
Nov 25, 202523.0623.3723.0623.3723.371.04%720
Nov 24, 202523.0823.1323.0823.1323.130.48%408
Nov 21, 202522.6923.0222.6923.0223.02-0.09%275
Nov 20, 202523.4823.4823.0423.0423.041.19%300
Nov 19, 202522.7722.7722.7722.7722.77-5.13%1
Nov 17, 202524.0024.0024.0024.0024.00-0.83%200
Nov 14, 202524.0124.2024.0124.2024.200.83%250
Nov 13, 202524.5524.5524.0024.0024.00-2.12%203
Nov 12, 202524.2524.5224.2024.5224.522.94%573
Nov 11, 202523.6123.8223.6123.8223.820.38%324
Nov 10, 202523.6823.7323.6823.7323.734.77%1,250
Nov 7, 202522.5523.0022.5522.6522.65-2.41%1,100
Nov 6, 202523.1023.2123.1023.2123.21-0.60%4
Nov 3, 202523.3023.3523.3023.3523.35-0.04%550
Oct 31, 202522.9923.3622.9923.3623.361.21%70
Oct 30, 202522.9023.0822.8623.0823.08-1.54%555
Oct 29, 202523.6023.6023.0023.4422.690.17%1,303
Oct 28, 202523.7623.7623.4023.4022.65-0.81%150
Oct 27, 202523.7923.8123.5923.5922.840.38%660
Oct 24, 202523.3223.5023.3223.5022.751.56%161
Oct 23, 202522.7823.1622.7823.1422.403.12%102
Oct 22, 202522.4022.4422.4022.4421.720.27%950
Oct 21, 202522.4122.4122.2522.3821.660.77%1,650
Oct 20, 202522.4222.4222.2122.2121.500.86%33
Oct 16, 202522.0822.0822.0222.0221.32-0.14%800
Oct 15, 202522.1722.1722.0522.0521.340.41%205
Oct 14, 202521.8321.9621.8321.9621.260.60%2,000
Oct 13, 202522.1422.1421.8321.8321.13-0.50%383
Oct 10, 202522.1522.2321.9421.9421.24-0.81%260
Oct 9, 202522.0122.1222.0122.1221.410.64%303
Oct 8, 202522.3922.3921.9821.9821.28-1.79%2,401
Oct 7, 202522.5222.5222.3822.3821.66-0.97%4
Oct 6, 202523.6023.6022.5922.6021.88-4.12%150
Oct 3, 202523.6323.6323.5523.5722.82-0.04%400
Oct 1, 202523.2523.6723.2423.5822.832.08%37
Sep 30, 202523.2823.2823.0023.1022.36-0.60%2,510
Sep 29, 202523.2423.2423.2423.2422.500.61%1
Sep 26, 202523.1623.1623.1023.1022.360.52%20
Sep 25, 202523.2623.2622.9822.9822.24-1.03%453
Sep 24, 202523.5223.5223.2223.2222.48-1.11%300
Sep 23, 202523.2123.9523.2123.4822.731.25%177
Sep 22, 202522.8323.1922.8323.1922.450.22%540
Sep 19, 202523.0023.2923.0023.1422.400.61%451
Sep 18, 202523.6123.6123.0023.0022.26-2.13%403
Sep 17, 202523.7923.7923.5023.5022.75-0.38%90
Sep 16, 202523.2523.6123.2523.5922.840.98%261
Sep 15, 202523.2123.3623.2123.3622.610.91%401
Sep 12, 202523.2523.2523.1523.1522.410.22%300
Sep 11, 202523.1823.3423.1023.1022.36-2.04%302
Sep 4, 202523.9023.9023.5823.5822.83-1.30%5
Sep 3, 202523.7123.8923.7123.8923.13-1.44%701
Sep 2, 202524.3324.3324.2424.2423.46-1.30%250
Sep 1, 202524.3224.5624.3224.5623.770.90%251
Aug 29, 202524.5224.5224.3424.3423.56-2.13%100
Aug 27, 202525.3525.3524.8724.8724.07-1.31%53
Aug 26, 202525.4325.4325.2025.2024.39-1.33%20
Aug 25, 202525.1325.5525.1325.5424.721.35%989
Aug 22, 202524.5625.2024.5625.2024.393.62%596
Aug 21, 202524.5624.5624.3224.3223.54-1.06%430
Aug 20, 202524.5424.5824.5024.5823.79-0.16%644
Aug 19, 202523.8624.6223.8624.6223.832.54%165
Aug 14, 202524.2624.2624.0124.0123.24-1.56%45
Aug 13, 202524.1124.3924.0924.3923.611.63%57
Aug 12, 202524.2724.2724.0024.0023.23-1.80%4
Aug 8, 202524.1424.5024.1424.4423.661.12%895
Aug 7, 202523.3124.2923.3124.1723.406.76%1,280
Aug 5, 202522.4922.6422.4922.6421.920.62%560
Aug 1, 202522.7422.7422.5022.5021.78-1.88%552
Jul 31, 202524.1424.1422.8622.9322.20-4.46%333
Jul 29, 202524.5524.5524.0024.0023.23-1.48%3
Jul 28, 202524.8224.8224.3624.3623.580.66%5
Jul 24, 202524.2024.2023.5024.2023.430.41%518
Jul 23, 202523.7224.1023.7224.1023.333.48%20
Jul 22, 202523.2923.2923.2923.2922.541.00%25
Jul 18, 202523.6323.6323.0623.0622.32-1.87%1,750
Jul 17, 202524.0524.0523.5023.5022.75-2.77%476
Jul 15, 202523.9524.1723.9524.1723.402.50%25
Jul 8, 202523.3323.5823.3323.5822.831.33%100
Jul 7, 202523.7423.7423.2723.2722.53-3.04%108
Jul 3, 202524.2224.2224.0024.0023.23-92
Jul 2, 202523.0624.0023.0624.0023.232.35%1,503
Jun 30, 202523.6223.6223.4523.4522.700.04%300
Jun 27, 202523.5523.5523.4423.4422.691.17%425
Jun 26, 202522.7023.1722.7023.1722.432.89%1,000
Jun 25, 202523.1823.1822.5222.5221.80-1.66%552
Jun 23, 202523.8123.8122.9022.9022.17-0.26%80
Jun 19, 202522.9623.5022.9622.9622.23-0.22%2,000
Jun 17, 202522.9123.0122.9123.0122.27-1.24%10
Jun 16, 202523.2323.3023.2323.3022.551.44%50
Jun 13, 202522.9323.1222.9322.9722.24-0.86%740
Jun 12, 202523.5823.5823.1723.1722.43-3.05%6
Jun 11, 202524.1124.1523.9023.9023.14-0.13%155
Jun 10, 202523.9523.9523.9323.9323.160.17%4
Jun 9, 202523.6123.7723.6023.8923.13-0.58%100
Jun 4, 202523.8124.0323.8124.0323.261.14%3