United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 99.20
0.00 (0.00%)
At close: Mar 4, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 2.26% | - |
| Mar 3, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.70% | - |
| Mar 2, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -4.30% | - |
| Feb 27, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -8.81% | - |
| Feb 26, 2026 | 96.24 | 96.25 | 94.91 | 99.20 | 99.20 | 4.77% | 245 |
| Feb 25, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 1.46% | - |
| Feb 24, 2026 | 91.60 | 91.60 | 91.60 | 93.32 | 93.32 | 2.22% | 20 |
| Feb 23, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | -2.99% | - |
| Feb 20, 2026 | 94.07 | 94.07 | 94.07 | 94.10 | 94.10 | -0.13% | 41 |
| Feb 19, 2026 | 98.30 | 98.30 | 95.50 | 94.22 | 94.22 | -5.34% | 60 |
| Feb 18, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | 4.19% | - |
| Feb 17, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -2.40% | - |
| Feb 16, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 6.40% | - |
| Feb 13, 2026 | 91.80 | 91.80 | 91.80 | 92.00 | 92.00 | -1.57% | 20 |
| Feb 12, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -3.53% | - |
| Feb 11, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -1.89% | - |
| Feb 10, 2026 | 97.47 | 97.47 | 97.47 | 98.76 | 98.76 | 1.94% | 20 |
| Feb 9, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.13% | - |
| Feb 6, 2026 | 90.73 | 94.73 | 90.73 | 96.75 | 96.75 | 7.36% | 30 |
| Feb 5, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -4.36% | - |
| Feb 4, 2026 | 94.75 | 94.75 | 94.75 | 94.23 | 94.23 | -0.71% | 23 |
| Feb 3, 2026 | 92.84 | 92.84 | 92.84 | 94.90 | 94.90 | 4.21% | 6 |
| Feb 2, 2026 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 6.32% | - |
| Jan 30, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.08% | - |
| Jan 29, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -2.93% | - |
| Jan 28, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.29% | - |
| Jan 27, 2026 | 88.96 | 88.96 | 88.96 | 88.58 | 88.58 | -1.44% | 12 |
| Jan 26, 2026 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -2.28% | - |
| Jan 23, 2026 | 94.99 | 94.99 | 94.99 | 91.97 | 91.97 | -4.46% | 25 |
| Jan 22, 2026 | 95.86 | 97.28 | 95.86 | 96.26 | 96.26 | 1.44% | 40 |
| Jan 21, 2026 | 96.00 | 97.29 | 95.35 | 94.89 | 94.89 | 0.09% | 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% | - |