United Parcel Service, Inc. (FRA:UPAB)
Germany
· Delayed Price · Currency is EUR 84.63
-3.20 (-3.64%)
Last updated: Mar 9, 2026, 6:36 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.01 | 87.39 | 84.10 | 84.65 | - | -3.62% | - |
| Mar 6, 2026 | 89.92 | 90.25 | 86.01 | 87.83 | 87.83 | -2.03% | 1,119 |
| Mar 5, 2026 | 94.70 | 94.70 | 89.65 | 89.65 | 89.65 | -5.59% | 981 |
| Mar 4, 2026 | 96.71 | 99.00 | 94.75 | 94.96 | 94.96 | -2.19% | - |
| Mar 3, 2026 | 97.31 | 97.31 | 95.93 | 97.09 | 97.09 | -0.53% | 445 |
| Mar 2, 2026 | 95.00 | 98.28 | 95.00 | 97.61 | 97.61 | -0.42% | 1,250 |
| Feb 27, 2026 | 98.08 | 98.43 | 97.96 | 98.02 | 98.02 | -0.70% | 308 |
| Feb 26, 2026 | 96.55 | 98.71 | 95.91 | 98.71 | 98.71 | 2.32% | 218 |
| Feb 25, 2026 | 97.60 | 97.76 | 95.83 | 96.47 | 96.47 | -1.55% | 41 |
| Feb 24, 2026 | 97.33 | 98.08 | 97.33 | 97.99 | 97.99 | 0.45% | 290 |
| Feb 23, 2026 | 99.23 | 99.23 | 97.09 | 97.55 | 97.55 | -1.26% | 535 |
| Feb 20, 2026 | 98.02 | 98.83 | 97.42 | 98.79 | 98.79 | 0.78% | 1,139 |
| Feb 19, 2026 | 98.01 | 98.16 | 97.86 | 98.03 | 98.03 | -0.54% | 200 |
| Feb 18, 2026 | 97.25 | 98.56 | 96.96 | 98.56 | 98.56 | 1.20% | 172 |
| Feb 17, 2026 | 98.40 | 99.41 | 97.39 | 97.39 | 97.39 | -2.59% | 169 |
| Feb 16, 2026 | 100.88 | 101.02 | 99.98 | 99.98 | 98.60 | -0.12% | 311 |
| Feb 13, 2026 | 99.25 | 100.98 | 98.75 | 100.10 | 98.72 | 0.81% | 478 |
| Feb 12, 2026 | 101.56 | 101.72 | 99.30 | 99.30 | 97.93 | -1.39% | 255 |
| Feb 11, 2026 | 99.41 | 101.48 | 99.41 | 100.70 | 99.31 | 1.13% | 689 |
| Feb 10, 2026 | 98.64 | 100.52 | 98.64 | 99.57 | 98.19 | 0.81% | 892 |
| Feb 9, 2026 | 99.11 | 99.62 | 98.11 | 98.77 | 97.41 | -0.58% | 1,016 |
| Feb 6, 2026 | 97.82 | 99.35 | 97.82 | 99.35 | 97.98 | 0.59% | 169 |
| Feb 5, 2026 | 98.70 | 98.77 | 97.52 | 98.77 | 97.41 | -0.06% | 1,045 |
| Feb 4, 2026 | 94.33 | 98.83 | 94.33 | 98.83 | 97.47 | 4.38% | 3 |
| Feb 3, 2026 | 93.43 | 95.84 | 92.88 | 94.68 | 93.37 | 1.20% | 560 |
| Feb 2, 2026 | 89.69 | 93.56 | 88.91 | 93.56 | 92.27 | 4.56% | 678 |
| Jan 30, 2026 | 89.01 | 89.48 | 88.76 | 89.48 | 88.24 | 1.11% | 571 |
| Jan 29, 2026 | 86.31 | 89.49 | 86.31 | 88.50 | 87.28 | 2.01% | 560 |
| Jan 28, 2026 | 89.95 | 89.95 | 86.76 | 86.76 | 85.56 | -2.58% | 311 |
| Jan 27, 2026 | 89.68 | 93.86 | 88.61 | 89.06 | 87.83 | -1.14% | 790 |
| Jan 26, 2026 | 90.87 | 91.30 | 90.01 | 90.09 | 88.85 | -1.01% | 644 |
| Jan 23, 2026 | 93.41 | 93.41 | 91.01 | 91.01 | 89.75 | -2.02% | 1,028 |
| Jan 22, 2026 | 92.48 | 93.72 | 92.48 | 92.89 | 91.61 | 0.25% | 1,126 |
| Jan 21, 2026 | 90.71 | 92.68 | 90.28 | 92.66 | 91.38 | 1.94% | 999 |
| Jan 20, 2026 | 90.12 | 90.90 | 89.74 | 90.90 | 89.64 | 0.58% | 182 |
| Jan 19, 2026 | 91.72 | 91.72 | 90.34 | 90.38 | 89.13 | -1.81% | 215 |
| Jan 16, 2026 | 93.99 | 93.99 | 92.02 | 92.05 | 90.78 | -1.48% | 272 |
| Jan 15, 2026 | 92.59 | 93.43 | 91.90 | 93.43 | 92.14 | 1.71% | 599 |
| Jan 14, 2026 | 91.09 | 92.37 | 91.09 | 91.86 | 90.59 | 0.43% | 367 |
| Jan 13, 2026 | 91.16 | 92.18 | 91.00 | 91.47 | 90.21 | -1.06% | 496 |
| Jan 12, 2026 | 92.36 | 92.81 | 92.07 | 92.45 | 91.17 | -0.57% | 379 |
| Jan 9, 2026 | 91.56 | 93.44 | 91.56 | 92.98 | 91.70 | 1.42% | 285 |
| Jan 8, 2026 | 90.34 | 92.26 | 89.11 | 91.68 | 90.41 | 2.04% | 1,258 |
| Jan 7, 2026 | 89.59 | 90.59 | 89.01 | 89.85 | 88.61 | 0.08% | 735 |
| Jan 6, 2026 | 86.67 | 89.78 | 86.67 | 89.78 | 88.54 | 3.59% | 517 |
| Jan 5, 2026 | 86.76 | 86.99 | 86.18 | 86.67 | 85.47 | 0.99% | 1,024 |
| Jan 2, 2026 | 85.10 | 85.92 | 84.29 | 85.82 | 84.63 | 1.35% | 414 |
| Dec 30, 2025 | 84.26 | 85.13 | 84.26 | 84.68 | 83.51 | 0.17% | 70 |
| Dec 29, 2025 | 86.28 | 86.28 | 84.25 | 84.54 | 83.37 | -0.29% | 995 |
| Dec 23, 2025 | 85.50 | 85.96 | 84.79 | 84.79 | 83.62 | -0.75% | 73 |
| Dec 22, 2025 | 87.80 | 87.80 | 85.16 | 85.43 | 84.25 | -1.74% | 1,231 |
| Dec 19, 2025 | 87.68 | 87.68 | 86.01 | 86.94 | 85.74 | -0.08% | 670 |
| Dec 18, 2025 | 86.42 | 87.21 | 85.65 | 87.01 | 85.81 | 0.93% | 107 |
| Dec 17, 2025 | 85.20 | 86.24 | 85.18 | 86.21 | 85.02 | 1.46% | 130 |
| Dec 16, 2025 | 85.39 | 85.60 | 84.83 | 84.97 | 83.80 | -0.34% | 540 |
| Dec 15, 2025 | 85.87 | 86.45 | 85.09 | 85.26 | 84.08 | -0.57% | 1,030 |
| Dec 12, 2025 | 85.55 | 86.19 | 85.12 | 85.75 | 84.57 | 0.41% | 1,126 |
| Dec 11, 2025 | 84.68 | 85.89 | 84.68 | 85.40 | 84.22 | 0.23% | 105 |
| Dec 10, 2025 | 83.40 | 85.38 | 83.26 | 85.20 | 84.02 | 2.40% | 592 |
| Dec 9, 2025 | 81.92 | 83.49 | 81.92 | 83.20 | 82.05 | 1.66% | 20 |
| Dec 8, 2025 | 81.41 | 82.83 | 81.40 | 81.84 | 80.71 | 0.40% | 371 |
| Dec 5, 2025 | 81.70 | 82.08 | 81.51 | 81.51 | 80.38 | 0.20% | 136 |
| Dec 4, 2025 | 84.02 | 84.02 | 81.35 | 81.35 | 80.23 | -3.13% | 50 |
| Dec 3, 2025 | 81.90 | 83.98 | 81.90 | 83.98 | 82.82 | 1.99% | 70 |
| Dec 2, 2025 | 82.29 | 82.34 | 81.54 | 82.34 | 81.20 | 0.48% | 11 |
| Dec 1, 2025 | 82.21 | 82.90 | 81.85 | 81.95 | 80.82 | -0.23% | 122 |
| Nov 28, 2025 | 82.32 | 82.98 | 82.14 | 82.14 | 81.01 | -0.02% | 28 |
| Nov 27, 2025 | 82.18 | 82.69 | 82.16 | 82.16 | 81.03 | -0.21% | 296 |
| Nov 26, 2025 | 82.07 | 82.37 | 81.16 | 82.33 | 81.19 | 0.64% | 332 |
| Nov 25, 2025 | 81.10 | 82.32 | 81.10 | 81.81 | 80.68 | 0.42% | 91 |
| Nov 24, 2025 | 82.51 | 82.51 | 81.11 | 81.47 | 80.34 | -0.60% | 1,591 |
| Nov 21, 2025 | 79.00 | 83.18 | 78.59 | 81.96 | 80.83 | 3.90% | 280 |
| Nov 20, 2025 | 80.42 | 80.84 | 78.88 | 78.88 | 77.79 | -1.82% | 518 |
| Nov 19, 2025 | 79.51 | 81.55 | 79.51 | 80.34 | 79.23 | 0.19% | 814 |
| Nov 18, 2025 | 80.54 | 81.11 | 79.87 | 80.19 | 79.08 | -1.28% | 340 |
| Nov 17, 2025 | 81.99 | 81.99 | 81.16 | 81.23 | 80.11 | -1.68% | 1,285 |
| Nov 14, 2025 | 82.79 | 83.02 | 81.81 | 82.62 | 80.09 | 0.54% | 815 |
| Nov 13, 2025 | 82.89 | 83.15 | 82.18 | 82.18 | 79.66 | -0.80% | 133 |
| Nov 12, 2025 | 82.01 | 82.97 | 82.01 | 82.84 | 80.30 | 1.09% | 435 |
| Nov 11, 2025 | 81.05 | 81.95 | 80.26 | 81.95 | 79.44 | 2.11% | 593 |
| Nov 10, 2025 | 83.01 | 83.28 | 79.84 | 80.26 | 77.80 | -3.02% | 10,636 |
| Nov 7, 2025 | 81.31 | 83.00 | 80.80 | 82.76 | 80.22 | 2.00% | 582 |
| Nov 6, 2025 | 80.33 | 81.21 | 80.18 | 81.14 | 78.65 | 0.32% | 150 |
| Nov 5, 2025 | 79.99 | 81.47 | 79.50 | 80.88 | 78.40 | -0.53% | 133 |
| Nov 4, 2025 | 80.81 | 81.98 | 80.81 | 81.31 | 78.82 | -0.33% | 152 |
| Nov 3, 2025 | 83.70 | 84.27 | 81.45 | 81.58 | 79.08 | -2.24% | 1,982 |
| Oct 31, 2025 | 82.50 | 83.55 | 82.28 | 83.45 | 80.89 | 1.63% | 240 |
| Oct 30, 2025 | 83.41 | 84.09 | 82.11 | 82.11 | 79.59 | -1.90% | 1,604 |
| Oct 29, 2025 | 82.45 | 83.82 | 82.34 | 83.70 | 81.13 | 1.70% | 1,274 |
| Oct 28, 2025 | 77.00 | 89.62 | 75.61 | 82.30 | 79.78 | 7.44% | 4,038 |
| Oct 27, 2025 | 75.87 | 76.61 | 75.30 | 76.60 | 74.25 | 2.12% | 407 |
| Oct 24, 2025 | 75.42 | 75.76 | 75.01 | 75.01 | 72.71 | 0.09% | 2,376 |
| Oct 23, 2025 | 75.01 | 75.78 | 74.58 | 74.94 | 72.64 | -0.09% | 357 |
| Oct 22, 2025 | 75.81 | 75.93 | 74.98 | 75.01 | 72.71 | -1.13% | 75 |
| Oct 21, 2025 | 74.41 | 76.40 | 74.41 | 75.87 | 73.54 | 1.78% | 625 |
| Oct 20, 2025 | 74.16 | 74.99 | 74.16 | 74.54 | 72.25 | 0.65% | 727 |
| Oct 17, 2025 | 72.40 | 74.09 | 72.10 | 74.06 | 71.79 | 1.33% | 450 |
| Oct 16, 2025 | 72.47 | 73.16 | 71.97 | 73.09 | 70.85 | 1.47% | 479 |
| Oct 15, 2025 | 72.11 | 72.69 | 72.00 | 72.03 | 69.82 | -0.30% | 99 |
| Oct 14, 2025 | 71.51 | 72.25 | 71.10 | 72.25 | 70.03 | 0.53% | 251 |