United Parcel Service, Inc. (VIE:UPSI)
Austria
· Delayed Price · Currency is EUR 86.12
-0.62 (-0.71%)
Last updated: Mar 9, 2026, 2:33 PM CET
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.14 | 87.69 | 87.14 | 87.43 | - | 0.80% | - |
| Mar 6, 2026 | 89.88 | 90.13 | 86.74 | 86.74 | 86.74 | -5.30% | - |
| Mar 5, 2026 | 95.47 | 95.47 | 91.59 | 91.59 | 91.59 | -7.29% | - |
| Mar 4, 2026 | 97.03 | 98.79 | 97.03 | 98.79 | 98.79 | 2.52% | - |
| Mar 3, 2026 | 97.40 | 97.40 | 96.17 | 96.36 | 96.36 | -0.65% | 57 |
| Mar 2, 2026 | 95.75 | 97.49 | 95.75 | 96.99 | 96.99 | -1.88% | - |
| Feb 27, 2026 | 98.24 | 98.85 | 98.14 | 98.85 | 98.85 | 1.07% | - |
| Feb 26, 2026 | 96.18 | 97.80 | 96.18 | 97.80 | 97.80 | 0.94% | - |
| Feb 25, 2026 | 98.01 | 98.16 | 96.89 | 96.89 | 96.89 | -0.93% | - |
| Feb 24, 2026 | 97.78 | 98.54 | 97.62 | 97.80 | 97.80 | 0.44% | 70 |
| Feb 23, 2026 | 98.54 | 98.81 | 97.37 | 97.37 | 97.37 | -0.50% | - |
| Feb 20, 2026 | 98.68 | 98.68 | 97.86 | 97.86 | 97.86 | -0.06% | - |
| Feb 19, 2026 | 98.00 | 98.35 | 97.92 | 97.92 | 97.92 | 0.37% | - |
| Feb 18, 2026 | 97.90 | 97.99 | 97.56 | 97.56 | 97.56 | -0.72% | - |
| Feb 17, 2026 | 99.16 | 99.59 | 98.04 | 98.27 | 98.27 | -2.47% | - |
| Feb 13, 2026 | 99.56 | 100.76 | 99.54 | 100.76 | 99.38 | 0.97% | - |
| Feb 12, 2026 | 101.58 | 101.58 | 99.79 | 99.79 | 98.42 | -0.16% | 16 |
| Feb 11, 2026 | 100.38 | 100.38 | 99.95 | 99.95 | 98.58 | -0.15% | - |
| Feb 10, 2026 | 99.06 | 100.10 | 98.61 | 100.10 | 98.73 | 1.73% | 40 |
| Feb 9, 2026 | 99.65 | 99.65 | 98.31 | 98.40 | 97.05 | -0.29% | 15 |
| Feb 6, 2026 | 98.36 | 98.73 | 98.24 | 98.69 | 97.33 | 0.38% | - |
| Feb 5, 2026 | 98.63 | 99.02 | 98.32 | 98.32 | 96.97 | 0.23% | - |
| Feb 4, 2026 | 94.63 | 98.09 | 94.63 | 98.09 | 96.74 | 2.84% | - |
| Feb 3, 2026 | 93.62 | 95.38 | 93.48 | 95.38 | 94.07 | 3.29% | - |
| Feb 2, 2026 | 89.11 | 92.34 | 89.11 | 92.34 | 91.07 | 3.60% | - |
| Jan 30, 2026 | 88.93 | 89.13 | 88.53 | 89.13 | 87.91 | 0.88% | - |
| Jan 29, 2026 | 86.58 | 88.35 | 86.58 | 88.35 | 87.14 | -0.51% | - |
| Jan 28, 2026 | 89.64 | 89.93 | 88.80 | 88.80 | 87.58 | -5.20% | - |
| Jan 27, 2026 | 90.14 | 93.67 | 88.32 | 93.67 | 92.38 | 3.46% | 381 |
| Jan 26, 2026 | 91.12 | 91.38 | 90.54 | 90.54 | 89.30 | -1.76% | 10 |
| Jan 23, 2026 | 93.28 | 93.28 | 92.16 | 92.16 | 90.89 | -1.48% | - |
| Jan 22, 2026 | 92.91 | 93.54 | 92.85 | 93.54 | 92.26 | 0.94% | - |
| Jan 21, 2026 | 91.20 | 92.67 | 90.67 | 92.67 | 91.40 | 2.04% | - |
| Jan 20, 2026 | 90.25 | 90.82 | 90.10 | 90.82 | 89.57 | 0.13% | - |
| Jan 19, 2026 | 91.36 | 91.36 | 90.70 | 90.70 | 89.45 | -1.67% | 124 |
| Jan 16, 2026 | 93.48 | 93.80 | 92.24 | 92.24 | 90.97 | -1.43% | - |
| Jan 15, 2026 | 92.25 | 93.58 | 92.25 | 93.58 | 92.30 | 1.52% | - |
| Jan 14, 2026 | 91.30 | 93.03 | 91.30 | 92.18 | 90.91 | 0.02% | 100 |
| Jan 13, 2026 | 91.47 | 92.16 | 91.41 | 92.16 | 90.89 | -0.39% | - |
| Jan 12, 2026 | 92.25 | 92.52 | 92.25 | 92.52 | 91.25 | -0.18% | 66 |
| Jan 9, 2026 | 92.07 | 93.37 | 91.80 | 92.69 | 91.42 | 0.51% | - |
| Jan 8, 2026 | 90.19 | 92.22 | 89.47 | 92.22 | 90.95 | 2.89% | - |
| Jan 7, 2026 | 89.96 | 90.20 | 89.63 | 89.63 | 88.40 | 0.52% | - |
| Jan 6, 2026 | 87.09 | 89.17 | 86.97 | 89.17 | 87.95 | 3.03% | - |
| Jan 5, 2026 | 86.23 | 86.55 | 86.23 | 86.55 | 85.36 | 0.63% | - |
| Jan 2, 2026 | 85.14 | 86.01 | 84.67 | 86.01 | 84.83 | 1.40% | - |
| Dec 30, 2025 | 84.64 | 84.82 | 84.64 | 84.82 | 83.66 | 0.25% | - |
| Dec 29, 2025 | 85.76 | 85.76 | 84.61 | 84.61 | 83.45 | -0.47% | - |
| Dec 23, 2025 | 85.73 | 85.73 | 85.01 | 85.01 | 83.84 | -1.29% | - |
| Dec 22, 2025 | 87.24 | 87.24 | 86.12 | 86.12 | 84.94 | -0.27% | - |
| Dec 19, 2025 | 86.85 | 87.24 | 86.01 | 86.35 | 85.16 | -1.09% | - |
| Dec 18, 2025 | 86.24 | 87.30 | 86.24 | 87.30 | 86.10 | 1.84% | 37 |
| Dec 17, 2025 | 85.34 | 85.72 | 85.34 | 85.72 | 84.54 | 0.61% | - |
| Dec 16, 2025 | 85.19 | 85.49 | 85.12 | 85.20 | 84.03 | -0.26% | 3 |
| Dec 15, 2025 | 85.87 | 86.21 | 85.00 | 85.42 | 84.25 | -0.42% | 25 |
| Dec 12, 2025 | 85.72 | 86.20 | 85.72 | 85.78 | 84.60 | -0.13% | 30 |
| Dec 11, 2025 | 84.80 | 85.89 | 84.80 | 85.89 | 84.71 | 1.85% | - |
| Dec 10, 2025 | 83.48 | 84.33 | 83.35 | 84.33 | 83.17 | 1.29% | - |
| Dec 9, 2025 | 82.19 | 83.26 | 82.10 | 83.26 | 82.12 | 0.56% | - |
| Dec 8, 2025 | 81.46 | 82.80 | 81.46 | 82.80 | 81.66 | 1.17% | - |
| Dec 5, 2025 | 81.73 | 81.84 | 81.36 | 81.84 | 80.72 | -0.33% | - |
| Dec 4, 2025 | 84.21 | 84.25 | 82.11 | 82.11 | 80.98 | -1.56% | 5 |
| Dec 3, 2025 | 82.07 | 83.41 | 82.07 | 83.41 | 82.26 | 1.61% | - |
| Dec 2, 2025 | 82.06 | 82.43 | 82.06 | 82.09 | 80.96 | -0.89% | - |
| Dec 1, 2025 | 81.90 | 82.83 | 81.90 | 82.83 | 81.69 | -0.18% | - |
| Nov 28, 2025 | 82.95 | 82.98 | 82.55 | 82.98 | 81.84 | 0.66% | 10 |
| Nov 27, 2025 | 82.37 | 82.49 | 82.37 | 82.44 | 81.31 | 0.70% | - |
| Nov 26, 2025 | 81.94 | 81.94 | 81.81 | 81.87 | 80.75 | -0.68% | - |
| Nov 25, 2025 | 81.23 | 82.43 | 81.16 | 82.43 | 81.30 | 0.52% | - |
| Nov 24, 2025 | 82.63 | 83.13 | 82.00 | 82.00 | 80.87 | -0.87% | 140 |
| Nov 21, 2025 | 79.08 | 82.72 | 78.90 | 82.72 | 81.58 | 2.69% | - |
| Nov 20, 2025 | 80.78 | 80.78 | 80.40 | 80.55 | 79.44 | -0.53% | - |
| Nov 19, 2025 | 80.04 | 80.98 | 80.04 | 80.98 | 79.87 | 0.76% | - |
| Nov 18, 2025 | 80.92 | 80.95 | 80.37 | 80.37 | 79.27 | -1.48% | - |
| Nov 17, 2025 | 81.52 | 81.64 | 81.50 | 81.58 | 80.46 | -1.47% | 2 |
| Nov 13, 2025 | 82.92 | 82.99 | 82.77 | 82.80 | 80.27 | 0.29% | - |
| Nov 12, 2025 | 82.20 | 82.64 | 82.13 | 82.56 | 80.04 | 1.99% | 37 |
| Nov 11, 2025 | 80.74 | 80.95 | 80.46 | 80.95 | 78.48 | 1.31% | - |
| Nov 10, 2025 | 83.22 | 83.22 | 79.90 | 79.90 | 77.46 | -2.89% | - |
| Nov 7, 2025 | 81.57 | 82.28 | 80.68 | 82.28 | 79.77 | 2.15% | - |
| Nov 6, 2025 | 80.59 | 80.96 | 80.55 | 80.55 | 78.09 | 0.67% | - |
| Nov 5, 2025 | 80.01 | 80.62 | 79.77 | 80.01 | 77.57 | -2.16% | - |
| Nov 4, 2025 | 81.13 | 81.82 | 80.88 | 81.78 | 79.28 | 0.20% | - |
| Nov 3, 2025 | 83.87 | 84.10 | 81.62 | 81.62 | 79.13 | -2.12% | - |
| Oct 31, 2025 | 82.28 | 83.39 | 82.10 | 83.39 | 80.84 | -1.03% | - |
| Oct 30, 2025 | 83.78 | 84.26 | 83.46 | 84.26 | 81.69 | 0.84% | 102 |
| Oct 29, 2025 | 82.47 | 83.56 | 82.47 | 83.56 | 81.01 | 2.16% | - |
| Oct 28, 2025 | 76.42 | 85.38 | 76.42 | 81.79 | 79.29 | 7.32% | 140 |
| Oct 27, 2025 | 75.69 | 76.53 | 75.28 | 76.21 | 73.88 | 0.73% | 1 |
| Oct 24, 2025 | 75.20 | 75.66 | 75.18 | 75.66 | 73.35 | 1.38% | - |
| Oct 23, 2025 | 75.18 | 75.50 | 74.63 | 74.63 | 72.35 | -1.65% | - |
| Oct 22, 2025 | 76.07 | 76.24 | 75.75 | 75.88 | 73.56 | -0.55% | - |
| Oct 21, 2025 | 74.54 | 76.30 | 74.54 | 76.30 | 73.97 | 2.33% | - |
| Oct 20, 2025 | 74.39 | 74.56 | 74.31 | 74.56 | 72.28 | 1.59% | - |
| Oct 17, 2025 | 72.63 | 73.55 | 72.05 | 73.39 | 71.15 | 0.88% | - |
| Oct 16, 2025 | 72.41 | 72.79 | 72.25 | 72.75 | 70.53 | 0.41% | - |
| Oct 15, 2025 | 72.34 | 72.55 | 72.29 | 72.45 | 70.24 | 1.46% | - |
| Oct 14, 2025 | 71.85 | 71.85 | 71.26 | 71.41 | 69.23 | -0.74% | - |
| Oct 13, 2025 | 72.14 | 72.48 | 71.94 | 71.94 | 69.74 | - | 2 |
| Oct 10, 2025 | 73.87 | 73.98 | 71.94 | 71.94 | 69.74 | -2.84% | - |