United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 94.80
-1.36 (-1.41%)
Last updated: Jan 20, 2026, 4:24 PM CET
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 96.00 | 97.29 | 95.35 | 95.35 | 95.35 | 0.58% | 244 |
| Jan 20, 2026 | 95.24 | 95.24 | 95.24 | 94.80 | 94.80 | -1.55% | 11 |
| Jan 19, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -2.86% | - |
| Jan 16, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.13% | - |
| Jan 15, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 3.21% | - |
| Jan 14, 2026 | 95.59 | 95.59 | 95.59 | 96.16 | 96.16 | -2.66% | 45 |
| Jan 13, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | -0.20% | - |
| Jan 12, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -2.13% | - |
| Jan 9, 2026 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0.92% | - |
| Jan 8, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.10% | - |
| Jan 7, 2026 | 100.40 | 100.40 | 100.40 | 100.12 | 100.12 | -1.11% | 3 |
| Jan 6, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 2.96% | - |
| Jan 5, 2026 | 97.24 | 98.07 | 97.24 | 98.33 | 98.33 | 1.93% | 49 |
| Jan 2, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 1.08% | - |
| Dec 30, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.55% | - |
| Dec 29, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -2.61% | - |
| Dec 23, 2025 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | -0.99% | - |
| Dec 22, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | -0.60% | - |
| Dec 19, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 2.27% | - |
| Dec 18, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 1.09% | - |
| Dec 17, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.98% | - |
| Dec 16, 2025 | 94.00 | 94.68 | 94.00 | 94.85 | 94.85 | 4.37% | 150 |
| Dec 15, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -1.88% | - |
| Dec 12, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.96% | - |
| Dec 11, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 0.33% | - |
| Dec 10, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.14% | - |
| Dec 9, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 1.85% | - |
| Dec 8, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.34% | - |
| Dec 5, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -1.36% | - |
| Dec 4, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -0.78% | - |
| Dec 3, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 3.29% | - |
| Dec 2, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 1.31% | - |
| Dec 1, 2025 | 87.28 | 87.28 | 87.28 | 88.09 | 88.09 | -0.61% | 5 |
| Nov 28, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 0.01% | - |
| Nov 27, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.19% | - |
| Nov 26, 2025 | 85.30 | 85.30 | 85.30 | 88.79 | 88.79 | 3.26% | 11 |
| Nov 25, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 3.63% | - |
| Nov 24, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 3.38% | - |
| Nov 21, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.11% | - |
| Nov 20, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.13% | - |
| Nov 19, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.17% | - |
| Nov 18, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.70% | - |
| Nov 17, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -4.41% | - |
| Nov 14, 2025 | 79.36 | 83.66 | 79.36 | 82.74 | 82.74 | -2.15% | 37 |
| Nov 13, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.06% | - |
| Nov 12, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 4.31% | - |
| Nov 11, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -3.07% | - |
| Nov 10, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.79% | - |
| Nov 7, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.43% | - |
| Nov 6, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -2.26% | - |