United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 77.20
+2.10 (2.80%)
At close: Aug 8, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | - | 7.99% | 33 |
| Aug 12, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | - | - |
| Aug 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | - | - |
| Aug 8, 2025 | 76.43 | 77.20 | 76.43 | 77.20 | - | 2.80% | 66 |
| Aug 7, 2025 | 76.48 | 76.48 | 75.10 | 75.10 | - | -1.20% | 125 |
| Aug 6, 2025 | 76.64 | 76.64 | 76.01 | 76.01 | - | 2.18% | 50 |
| Aug 5, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | - | - | - |
| Aug 4, 2025 | 73.54 | 74.39 | 73.54 | 74.39 | - | 1.97% | 100 |
| Aug 1, 2025 | 75.67 | 75.67 | 72.95 | 72.95 | - | -6.44% | 1 |
| Jul 31, 2025 | 79.00 | 79.00 | 77.97 | 77.97 | - | -1.54% | 30 |
| Jul 30, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | - | - | - |
| Jul 29, 2025 | 79.79 | 79.79 | 79.19 | 79.19 | - | 3.18% | 41 |
| Jul 28, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | - | - | - |
| Jul 25, 2025 | 76.44 | 76.75 | 76.44 | 76.75 | - | -1.26% | 17 |
| Jul 24, 2025 | 75.00 | 77.73 | 75.00 | 77.73 | - | -0.05% | 450 |
| Jul 23, 2025 | 78.23 | 78.23 | 77.77 | 77.77 | - | -0.97% | 3 |
| Jul 22, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | - | - | - |
| Jul 21, 2025 | 79.13 | 79.13 | 78.53 | 78.53 | - | - | 70 |
| Jul 18, 2025 | 77.93 | 78.53 | 77.93 | 78.53 | - | -0.13% | 70 |
| Jul 17, 2025 | 80.50 | 80.66 | 78.63 | 78.63 | - | 5.97% | 230 |
| Jul 16, 2025 | 75.39 | 75.39 | 74.20 | 74.20 | - | -1.58% | 200 |
| Jul 15, 2025 | 76.88 | 76.88 | 75.39 | 75.39 | - | 0.48% | 71 |
| Jul 14, 2025 | 74.91 | 75.13 | 74.91 | 75.03 | - | -0.52% | 57 |
| Jul 11, 2025 | 79.16 | 79.16 | 75.42 | 75.42 | - | -2.48% | 58 |
| Jul 10, 2025 | 75.22 | 77.34 | 75.22 | 77.34 | - | 12.79% | 60 |
| Jul 9, 2025 | 70.73 | 70.73 | 68.50 | 68.57 | - | -2.56% | 105 |
| Jul 8, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | - | - | - |
| Jul 7, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | - | - | - |
| Jul 4, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | - | - | - |
| Jul 3, 2025 | 68.60 | 70.37 | 68.60 | 70.37 | - | 8.93% | 187 |
| Jul 2, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jul 1, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 30, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 27, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 26, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 24, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | - | - | - |
| Jun 20, 2025 | 64.58 | 64.60 | 64.58 | 64.60 | - | -3.09% | 20 |
| Jun 19, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | - | - | - |
| Jun 18, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | - | - | - |
| Jun 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | - | - | - |
| Jun 16, 2025 | 63.01 | 66.66 | 63.01 | 66.66 | - | 2.41% | 3 |
| Jun 13, 2025 | 63.90 | 65.09 | 63.90 | 65.09 | - | -7.60% | 14 |
| Jun 12, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | - | - | - |
| Jun 11, 2025 | 72.17 | 72.17 | 70.44 | 70.44 | - | -3.07% | 50 |
| Jun 10, 2025 | 73.68 | 73.68 | 72.67 | 72.67 | - | 1.92% | 50 |
| Jun 9, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | - | - | - |
| Jun 6, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | - | - | - |
| Jun 5, 2025 | 71.50 | 71.71 | 71.30 | 71.30 | - | 6.80% | 51 |