United Parcel Service, Inc. (BIT:1UPS)
Italy
· Delayed Price · Currency is EUR 83.11
+1.08 (1.32%)
At close: Dec 3, 2025
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.29 | 81.29 | 81.29 | 81.88 | 81.88 | -0.37% | 120 |
| Dec 4, 2025 | 84.05 | 84.30 | 82.05 | 82.18 | 82.18 | -1.12% | 153 |
| Dec 3, 2025 | 81.86 | 83.28 | 81.86 | 83.11 | 83.11 | 1.32% | 172 |
| Dec 2, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.97% | - |
| Dec 1, 2025 | 81.84 | 81.84 | 81.84 | 82.83 | 82.83 | -0.32% | 170 |
| Nov 28, 2025 | 82.71 | 82.71 | 82.71 | 83.10 | 83.10 | 1.34% | 40 |
| Nov 27, 2025 | 81.73 | 81.73 | 81.15 | 82.00 | 82.00 | 0.16% | 14 |
| Nov 26, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.59% | - |
| Nov 25, 2025 | 81.24 | 82.16 | 81.24 | 82.36 | 82.36 | 0.66% | 60 |
| Nov 24, 2025 | 82.01 | 82.01 | 82.01 | 81.82 | 81.82 | -1.27% | 14 |
| Nov 21, 2025 | 79.78 | 79.78 | 79.78 | 82.87 | 82.87 | 2.69% | 102 |
| Nov 20, 2025 | 80.86 | 80.86 | 80.86 | 80.70 | 80.70 | -0.31% | 120 |
| Nov 19, 2025 | 80.51 | 80.67 | 80.51 | 80.95 | 80.95 | 0.62% | 112 |
| Nov 18, 2025 | 79.90 | 79.90 | 79.90 | 80.45 | 80.45 | -1.23% | 100 |
| Nov 17, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -1.25% | - |
| Nov 14, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -0.73% | - |
| Nov 13, 2025 | 82.99 | 83.35 | 82.40 | 83.09 | 81.68 | 0.23% | 514 |
| Nov 12, 2025 | 81.49 | 81.49 | 81.49 | 82.90 | 81.49 | 2.14% | - |
| Nov 11, 2025 | 80.81 | 80.81 | 80.81 | 81.16 | 79.78 | 1.70% | 100 |
| Nov 10, 2025 | 81.80 | 81.80 | 79.90 | 79.80 | 78.45 | -2.96% | 129 |
| Nov 7, 2025 | 81.61 | 81.63 | 81.11 | 82.23 | 80.84 | 2.07% | 181 |
| Nov 6, 2025 | 80.67 | 81.18 | 80.67 | 80.56 | 79.19 | 0.74% | 184 |
| Nov 5, 2025 | 79.81 | 79.90 | 79.81 | 79.97 | 78.61 | -2.06% | 107 |
| Nov 4, 2025 | 80.27 | 80.27 | 80.27 | 81.65 | 80.27 | 0.07% | - |
| Nov 3, 2025 | 84.18 | 84.30 | 84.15 | 81.59 | 80.21 | -2.03% | 620 |
| Oct 31, 2025 | 81.76 | 81.76 | 81.76 | 83.28 | 81.87 | -1.19% | 2 |
| Oct 30, 2025 | 83.74 | 83.74 | 83.74 | 84.28 | 82.85 | 0.21% | 22 |
| Oct 29, 2025 | 84.09 | 84.09 | 82.66 | 84.10 | 82.67 | 2.55% | 74 |
| Oct 28, 2025 | 77.00 | 88.23 | 77.00 | 82.01 | 80.62 | 7.60% | 783 |
| Oct 27, 2025 | 75.27 | 75.27 | 75.27 | 76.22 | 74.93 | 0.81% | 14 |
| Oct 24, 2025 | 75.38 | 75.38 | 75.38 | 75.61 | 74.33 | 0.77% | 15 |
| Oct 23, 2025 | 74.95 | 74.95 | 74.95 | 75.03 | 73.76 | -1.16% | 200 |
| Oct 22, 2025 | 75.79 | 75.79 | 75.78 | 75.91 | 74.62 | -0.38% | 200 |
| Oct 21, 2025 | 76.26 | 76.26 | 76.26 | 76.20 | 74.91 | 2.39% | 40 |
| Oct 20, 2025 | 73.16 | 73.16 | 73.16 | 74.42 | 73.16 | 1.39% | - |
| Oct 17, 2025 | 72.77 | 73.49 | 72.77 | 73.40 | 72.16 | 0.87% | 202 |
| Oct 16, 2025 | 72.20 | 72.20 | 72.20 | 72.77 | 71.54 | 0.39% | 30 |
| Oct 15, 2025 | 72.67 | 72.67 | 72.57 | 72.49 | 71.26 | 1.53% | 138 |
| Oct 14, 2025 | 70.19 | 70.19 | 70.19 | 71.40 | 70.19 | -0.87% | - |
| Oct 13, 2025 | 71.83 | 71.89 | 71.83 | 72.03 | 70.81 | 0.19% | 187 |
| Oct 10, 2025 | 81.33 | 81.33 | 72.61 | 71.89 | 70.67 | -2.79% | 449 |
| Oct 9, 2025 | 72.70 | 72.70 | 72.70 | 73.95 | 72.70 | -0.99% | - |
| Oct 8, 2025 | 73.42 | 73.42 | 73.42 | 74.69 | 73.42 | 0.59% | - |
| Oct 7, 2025 | 72.99 | 72.99 | 72.99 | 74.25 | 72.99 | 0.79% | - |
| Oct 6, 2025 | 72.42 | 72.42 | 72.42 | 73.67 | 72.42 | 0.14% | - |
| Oct 3, 2025 | 72.32 | 72.32 | 72.32 | 73.57 | 72.32 | 0.35% | - |
| Oct 2, 2025 | 73.52 | 73.52 | 73.52 | 73.31 | 72.07 | 2.80% | 22 |
| Oct 1, 2025 | 71.55 | 71.55 | 71.26 | 71.31 | 70.10 | 0.44% | 150 |
| Sep 30, 2025 | 71.88 | 71.88 | 71.88 | 71.00 | 69.80 | -0.98% | 2 |
| Sep 29, 2025 | 70.48 | 70.48 | 70.48 | 71.70 | 70.48 | 1.10% | - |