United Parcel Service, Inc. (FRA:UPAB)
Germany
· Delayed Price · Currency is EUR 81.71
-2.27 (-2.70%)
At close: Dec 4, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.70 | 82.08 | 81.51 | 81.51 | 81.51 | 0.20% | 136 |
| Dec 4, 2025 | 84.02 | 84.02 | 81.35 | 81.35 | 81.35 | -3.13% | 50 |
| Dec 3, 2025 | 81.90 | 83.98 | 81.90 | 83.98 | 83.98 | 1.99% | 70 |
| Dec 2, 2025 | 82.29 | 82.34 | 81.54 | 82.34 | 82.34 | 0.48% | 11 |
| Dec 1, 2025 | 82.21 | 82.90 | 81.85 | 81.95 | 81.95 | -0.23% | 122 |
| Nov 28, 2025 | 82.32 | 82.98 | 82.14 | 82.14 | 82.14 | -0.02% | 28 |
| Nov 27, 2025 | 82.18 | 82.69 | 82.16 | 82.16 | 82.16 | -0.21% | 296 |
| Nov 26, 2025 | 82.07 | 82.37 | 81.16 | 82.33 | 82.33 | 0.64% | 332 |
| Nov 25, 2025 | 81.10 | 82.32 | 81.10 | 81.81 | 81.81 | 0.42% | 91 |
| Nov 24, 2025 | 82.51 | 82.51 | 81.11 | 81.47 | 81.47 | -0.60% | 1,591 |
| Nov 21, 2025 | 79.00 | 83.18 | 78.59 | 81.96 | 81.96 | 3.90% | 280 |
| Nov 20, 2025 | 80.42 | 80.84 | 78.88 | 78.88 | 78.88 | -1.82% | 518 |
| Nov 19, 2025 | 79.51 | 81.55 | 79.51 | 80.34 | 80.34 | 0.19% | 814 |
| Nov 18, 2025 | 80.54 | 81.11 | 79.87 | 80.19 | 80.19 | -1.28% | 340 |
| Nov 17, 2025 | 81.99 | 81.99 | 81.16 | 81.23 | 81.23 | -1.68% | 1,285 |
| Nov 14, 2025 | 82.79 | 83.02 | 81.81 | 82.62 | 81.21 | 0.54% | 815 |
| Nov 13, 2025 | 82.89 | 83.15 | 82.18 | 82.18 | 80.78 | -0.80% | 133 |
| Nov 12, 2025 | 82.01 | 82.97 | 82.01 | 82.84 | 81.42 | 1.09% | 435 |
| Nov 11, 2025 | 81.05 | 81.95 | 80.26 | 81.95 | 80.55 | 2.11% | 593 |
| Nov 10, 2025 | 83.01 | 83.28 | 79.84 | 80.26 | 78.89 | -3.02% | 10,636 |
| Nov 7, 2025 | 81.31 | 83.00 | 80.80 | 82.76 | 81.35 | 2.00% | 582 |
| Nov 6, 2025 | 80.33 | 81.21 | 80.18 | 81.14 | 79.75 | 0.32% | 150 |
| Nov 5, 2025 | 79.99 | 81.47 | 79.50 | 80.88 | 79.50 | -0.53% | 133 |
| Nov 4, 2025 | 80.81 | 81.98 | 80.81 | 81.31 | 79.92 | -0.33% | 152 |
| Nov 3, 2025 | 83.70 | 84.27 | 81.45 | 81.58 | 80.19 | -2.24% | 1,982 |
| Oct 31, 2025 | 82.50 | 83.55 | 82.28 | 83.45 | 82.02 | 1.63% | 240 |
| Oct 30, 2025 | 83.41 | 84.09 | 82.11 | 82.11 | 80.71 | -1.90% | 1,604 |
| Oct 29, 2025 | 82.45 | 83.82 | 82.34 | 83.70 | 82.27 | 1.70% | 1,274 |
| Oct 28, 2025 | 77.00 | 89.62 | 75.61 | 82.30 | 80.89 | 7.44% | 4,038 |
| Oct 27, 2025 | 75.87 | 76.61 | 75.30 | 76.60 | 75.29 | 2.12% | 407 |
| Oct 24, 2025 | 75.42 | 75.76 | 75.01 | 75.01 | 73.73 | 0.09% | 2,376 |
| Oct 23, 2025 | 75.01 | 75.78 | 74.58 | 74.94 | 73.66 | -0.09% | 357 |
| Oct 22, 2025 | 75.81 | 75.93 | 74.98 | 75.01 | 73.73 | -1.13% | 75 |
| Oct 21, 2025 | 74.41 | 76.40 | 74.41 | 75.87 | 74.57 | 1.78% | 625 |
| Oct 20, 2025 | 74.16 | 74.99 | 74.16 | 74.54 | 73.27 | 0.65% | 727 |
| Oct 17, 2025 | 72.40 | 74.09 | 72.10 | 74.06 | 72.79 | 1.33% | 450 |
| Oct 16, 2025 | 72.47 | 73.16 | 71.97 | 73.09 | 71.84 | 1.47% | 479 |
| Oct 15, 2025 | 72.11 | 72.69 | 72.00 | 72.03 | 70.80 | -0.30% | 99 |
| Oct 14, 2025 | 71.51 | 72.25 | 71.10 | 72.25 | 71.02 | 0.53% | 251 |
| Oct 13, 2025 | 72.02 | 72.41 | 71.61 | 71.87 | 70.64 | 0.63% | 460 |
| Oct 10, 2025 | 74.00 | 74.42 | 71.42 | 71.42 | 70.20 | -3.01% | 260 |
| Oct 9, 2025 | 74.00 | 74.63 | 73.61 | 73.64 | 72.38 | -0.73% | 826 |
| Oct 8, 2025 | 73.88 | 74.82 | 73.51 | 74.18 | 72.91 | 0.62% | 968 |
| Oct 7, 2025 | 73.81 | 74.59 | 73.60 | 73.72 | 72.46 | -0.26% | 345 |
| Oct 6, 2025 | 74.50 | 74.78 | 73.38 | 73.91 | 72.65 | 0.24% | 2,006 |
| Oct 3, 2025 | 73.20 | 74.04 | 72.91 | 73.73 | 72.47 | 0.99% | 25 |
| Oct 2, 2025 | 72.07 | 73.61 | 71.51 | 73.01 | 71.76 | 1.60% | 763 |
| Oct 1, 2025 | 70.91 | 71.96 | 70.83 | 71.86 | 70.63 | 1.66% | 205 |
| Sep 30, 2025 | 71.60 | 72.17 | 70.69 | 70.69 | 69.48 | -1.55% | 196 |
| Sep 29, 2025 | 71.78 | 71.86 | 71.78 | 71.80 | 70.57 | 1.28% | 140 |
| Sep 26, 2025 | 71.01 | 71.01 | 70.66 | 70.89 | 69.68 | 0.06% | 42 |
| Sep 25, 2025 | 71.28 | 71.50 | 70.85 | 70.85 | 69.64 | -1.38% | 130 |
| Sep 24, 2025 | 71.96 | 71.96 | 71.43 | 71.84 | 70.61 | -0.64% | 128 |
| Sep 23, 2025 | 71.12 | 72.30 | 71.12 | 72.30 | 71.06 | 1.83% | 156 |
| Sep 22, 2025 | 72.35 | 72.35 | 71.00 | 71.00 | 69.79 | -2.74% | 605 |
| Sep 19, 2025 | 73.71 | 73.71 | 73.00 | 73.00 | 71.75 | 1.87% | 192 |
| Sep 18, 2025 | 71.51 | 72.03 | 71.51 | 71.66 | 70.44 | -0.97% | 305 |
| Sep 17, 2025 | 71.52 | 72.36 | 71.52 | 72.36 | 71.12 | 1.10% | 75 |
| Sep 16, 2025 | 71.09 | 71.83 | 71.09 | 71.57 | 70.35 | -0.11% | 259 |
| Sep 15, 2025 | 72.37 | 72.42 | 71.50 | 71.65 | 70.43 | -0.89% | 512 |
| Sep 12, 2025 | 72.39 | 72.51 | 71.97 | 72.29 | 71.05 | 0.54% | 230 |
| Sep 11, 2025 | 71.56 | 71.90 | 70.16 | 71.90 | 70.67 | -0.68% | 286 |
| Sep 10, 2025 | 71.73 | 72.70 | 71.73 | 72.39 | 71.15 | 0.64% | 484 |
| Sep 9, 2025 | 71.32 | 72.42 | 71.32 | 71.93 | 70.70 | 1.20% | 428 |
| Sep 8, 2025 | 72.50 | 72.96 | 70.69 | 71.08 | 69.87 | -1.95% | 188 |
| Sep 5, 2025 | 72.22 | 72.94 | 72.06 | 72.49 | 71.25 | 0.07% | 1,265 |
| Sep 4, 2025 | 72.92 | 73.53 | 72.09 | 72.44 | 71.20 | -0.90% | 458 |
| Sep 3, 2025 | 72.72 | 73.50 | 72.72 | 73.10 | 71.85 | -0.07% | 1,591 |
| Sep 2, 2025 | 74.80 | 75.23 | 72.95 | 73.15 | 71.90 | -3.11% | 1,706 |
| Sep 1, 2025 | 74.40 | 76.00 | 74.40 | 75.50 | 74.21 | 0.84% | 4,554 |
| Aug 29, 2025 | 74.81 | 74.87 | 74.45 | 74.87 | 73.59 | 0.90% | 1,485 |
| Aug 28, 2025 | 75.25 | 75.92 | 74.20 | 74.20 | 72.93 | -2.30% | 199 |
| Aug 27, 2025 | 75.19 | 75.95 | 75.19 | 75.95 | 74.65 | 1.35% | 1,063 |
| Aug 26, 2025 | 75.16 | 75.66 | 74.94 | 74.94 | 73.66 | -0.87% | 488 |
| Aug 25, 2025 | 75.60 | 76.30 | 75.60 | 75.60 | 74.31 | 0.25% | 142 |
| Aug 22, 2025 | 74.05 | 76.03 | 74.05 | 75.41 | 74.12 | 1.30% | 456 |
| Aug 21, 2025 | 75.20 | 75.20 | 74.44 | 74.44 | 73.17 | -0.33% | 481 |
| Aug 20, 2025 | 74.95 | 75.55 | 74.69 | 74.69 | 73.41 | -0.17% | 183 |
| Aug 19, 2025 | 74.07 | 75.19 | 74.07 | 74.82 | 73.54 | 0.11% | 480 |
| Aug 18, 2025 | 75.32 | 75.32 | 74.34 | 74.74 | 73.46 | -1.62% | 896 |
| Aug 15, 2025 | 76.00 | 76.51 | 75.41 | 75.97 | 73.30 | -1.07% | 1,099 |
| Aug 14, 2025 | 75.35 | 76.79 | 75.02 | 76.79 | 74.09 | 3.28% | 326 |
| Aug 13, 2025 | 75.20 | 75.34 | 74.35 | 74.35 | 71.73 | -0.20% | 349 |
| Aug 12, 2025 | 74.67 | 74.70 | 74.50 | 74.50 | 71.88 | -0.17% | 1,681 |
| Aug 11, 2025 | 74.90 | 75.58 | 74.60 | 74.63 | 72.00 | -0.11% | 985 |
| Aug 8, 2025 | 74.34 | 75.07 | 74.34 | 74.71 | 72.08 | 0.28% | 32 |
| Aug 7, 2025 | 73.93 | 74.76 | 73.62 | 74.50 | 71.88 | 0.40% | 152 |
| Aug 6, 2025 | 74.83 | 75.50 | 74.20 | 74.20 | 71.59 | -0.93% | 165 |
| Aug 5, 2025 | 74.21 | 74.90 | 73.95 | 74.90 | 72.26 | 2.03% | 861 |
| Aug 4, 2025 | 73.20 | 74.43 | 73.20 | 73.41 | 70.83 | -0.80% | 3,075 |
| Aug 1, 2025 | 75.88 | 75.90 | 74.00 | 74.00 | 71.39 | -1.99% | 2,714 |
| Jul 31, 2025 | 77.10 | 77.30 | 75.50 | 75.50 | 72.84 | -1.23% | 1,210 |
| Jul 30, 2025 | 79.51 | 79.75 | 76.44 | 76.44 | 73.75 | -3.22% | 3,968 |
| Jul 29, 2025 | 87.50 | 87.59 | 78.98 | 78.98 | 76.20 | -10.28% | 5,512 |
| Jul 28, 2025 | 88.40 | 89.50 | 88.03 | 88.03 | 84.93 | 0.46% | 835 |
| Jul 25, 2025 | 87.09 | 87.63 | 87.09 | 87.63 | 84.54 | 0.72% | 29 |
| Jul 24, 2025 | 87.86 | 87.90 | 87.00 | 87.00 | 83.94 | 0.14% | 142 |
| Jul 23, 2025 | 86.09 | 87.15 | 86.09 | 86.88 | 83.82 | 2.21% | 273 |
| Jul 22, 2025 | 84.50 | 85.04 | 84.50 | 85.00 | 82.01 | 0.01% | 4,949 |
| Jul 21, 2025 | 85.70 | 85.70 | 84.50 | 84.99 | 82.00 | 0.11% | 245 |