United Parcel Service, Inc. (FRA:UPAB)
Germany
· Delayed Price · Currency is EUR 90.06
-2.36 (-2.55%)
Last updated: Apr 28, 2026, 7:55 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.20 | 93.58 | 92.20 | 93.58 | - | 1.26% | 169 |
| Apr 27, 2026 | 91.36 | 92.42 | 91.02 | 92.42 | 92.42 | 1.14% | 180 |
| Apr 24, 2026 | 91.74 | 91.74 | 91.10 | 91.38 | 91.38 | -0.78% | - |
| Apr 23, 2026 | 89.22 | 92.30 | 89.22 | 92.10 | 92.10 | 2.17% | 200 |
| Apr 22, 2026 | 90.64 | 90.72 | 89.92 | 90.14 | 90.14 | -0.40% | 1,056 |
| Apr 21, 2026 | 90.88 | 91.46 | 90.14 | 90.50 | 90.50 | -0.37% | 531 |
| Apr 20, 2026 | 89.74 | 91.16 | 89.74 | 90.84 | 90.84 | 0.46% | 104 |
| Apr 17, 2026 | 89.04 | 91.04 | 89.04 | 90.42 | 90.42 | 1.57% | 978 |
| Apr 16, 2026 | 87.50 | 89.58 | 87.50 | 89.02 | 89.02 | 1.69% | 295 |
| Apr 15, 2026 | 87.22 | 87.86 | 86.96 | 87.54 | 87.54 | 0.02% | 255 |
| Apr 14, 2026 | 86.50 | 87.52 | 86.50 | 87.52 | 87.52 | 1.04% | 654 |
| Apr 13, 2026 | 86.92 | 86.92 | 85.52 | 86.62 | 86.62 | 0.09% | 13 |
| Apr 10, 2026 | 86.54 | 87.16 | 86.54 | 86.54 | 86.54 | -0.14% | 180 |
| Apr 9, 2026 | 85.78 | 86.76 | 85.62 | 86.66 | 86.66 | 0.91% | 202 |
| Apr 8, 2026 | 85.26 | 86.06 | 84.90 | 85.88 | 85.88 | 2.12% | 295 |
| Apr 7, 2026 | 83.94 | 84.10 | 82.94 | 84.10 | 84.10 | -1.07% | 133 |
| Apr 2, 2026 | 84.09 | 85.12 | 83.02 | 85.01 | 85.01 | 0.76% | 44 |
| Apr 1, 2026 | 84.91 | 85.42 | 84.37 | 84.37 | 84.37 | -0.35% | 515 |
| Mar 31, 2026 | 83.01 | 84.67 | 83.01 | 84.67 | 84.67 | 2.28% | 124 |
| Mar 30, 2026 | 82.30 | 83.81 | 82.30 | 82.78 | 82.78 | 0.35% | 123 |
| Mar 27, 2026 | 84.51 | 84.86 | 81.89 | 82.49 | 82.49 | -2.30% | 260 |
| Mar 26, 2026 | 85.10 | 85.33 | 84.43 | 84.43 | 84.43 | -0.69% | 93 |
| Mar 25, 2026 | 85.08 | 85.40 | 84.84 | 85.02 | 85.02 | 0.01% | - |
| Mar 24, 2026 | 83.81 | 85.10 | 83.31 | 85.01 | 85.01 | 2.43% | 160 |
| Mar 23, 2026 | 82.36 | 82.99 | 82.36 | 82.99 | 82.99 | 0.24% | 339 |
| Mar 20, 2026 | 84.27 | 84.36 | 82.79 | 82.79 | 82.79 | -1.87% | 115 |
| Mar 19, 2026 | 83.72 | 84.37 | 82.29 | 84.37 | 84.37 | 0.15% | 2,450 |
| Mar 18, 2026 | 84.86 | 85.01 | 83.66 | 84.24 | 84.24 | -0.41% | 584 |
| Mar 17, 2026 | 84.51 | 85.01 | 84.51 | 84.59 | 84.59 | -0.06% | 118 |
| Mar 16, 2026 | 86.16 | 86.16 | 84.64 | 84.64 | 84.64 | -0.42% | 994 |
| Mar 13, 2026 | 85.01 | 85.61 | 84.73 | 85.00 | 85.00 | -0.01% | 240 |
| Mar 12, 2026 | 86.51 | 86.74 | 85.00 | 85.01 | 85.01 | -2.08% | 508 |
| Mar 11, 2026 | 86.76 | 87.59 | 86.18 | 86.82 | 86.82 | 0.13% | 110 |
| Mar 10, 2026 | 86.39 | 87.23 | 86.00 | 86.71 | 86.71 | 0.65% | 631 |
| Mar 9, 2026 | 87.01 | 87.39 | 83.88 | 86.15 | 86.15 | -1.91% | 452 |
| 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 |