UPM-Kymmene Oyj (BIT:1UPM)
Italy
· Delayed Price · Currency is EUR 21.53
-0.32 (-1.46%)
At close: Dec 4, 2025
UPM-Kymmene Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 13.98% | - |
| Dec 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.46% | - |
| Dec 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.14% | - |
| Dec 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -8.74% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 23.91 | 23.91 | 1.31% | 18 |
| Nov 28, 2025 | 24.34 | 24.34 | 24.34 | 23.60 | 23.60 | 1.77% | 45 |
| Nov 27, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.84% | - |
| Nov 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.55% | - |
| Nov 25, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.27% | - |
| Nov 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -3.39% | - |
| Nov 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.41% | - |
| Nov 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.30% | - |
| Nov 19, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.14% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.34% | - |
| Nov 17, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.42% | - |
| Nov 14, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% | - |
| Nov 13, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.85% | - |
| Nov 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.43% | - |
| Nov 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.50% | - |
| Nov 10, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.49% | - |
| Nov 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.48% | - |
| Nov 6, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.47% | - |
| Nov 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.17% | - |
| Nov 4, 2025 | 21.43 | 21.43 | 21.43 | 22.19 | 22.19 | -1.60% | 27 |
| Nov 3, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.17% | - |
| Oct 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% | - |
| Oct 30, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.24% | - |
| Oct 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.54% | - |
| Oct 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | - |
| Oct 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.04% | - |
| Oct 20, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% | - |
| Oct 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.53% | - |
| Oct 16, 2025 | 23.00 | 23.00 | 23.00 | 22.82 | 22.82 | -7.76% | 40 |
| Oct 15, 2025 | 23.24 | 23.24 | 23.17 | 24.74 | 24.74 | 11.74% | 40 |
| Oct 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.20% | - |
| Oct 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.23% | - |
| Oct 10, 2025 | 21.98 | 21.98 | 21.98 | 22.69 | 22.69 | -1.30% | 50 |
| Oct 9, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.61% | - |
| Oct 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.74% | - |
| Oct 7, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.61% | - |
| Oct 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% | - |
| Oct 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.34% | - |
| Oct 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.68% | - |
| Oct 1, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.17% | - |
| Sep 30, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.61% | - |
| Sep 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.37% | - |