United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 98.20
+2.40 (2.51%)
At close: Sep 25, 2026
BIT:1UAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -3.43% | - |
| Sep 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -1.29% | - |
| Sep 22, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 2.34% | - |
| Sep 21, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 4.03% | - |
| Sep 18, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.43% | - |
| Sep 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.64% | - |
| Sep 16, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 2.41% | - |
| Sep 15, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -2.36% | - |
| Sep 14, 2026 | 94.20 | 94.20 | 94.20 | 93.40 | 93.40 | -1.89% | 80 |
| Sep 11, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 3.48% | - |
| Sep 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Sep 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.36% | - |
| Sep 8, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -9.33% | - |
| Sep 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10.29% | - |
| Sep 4, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.71% | - |
| Sep 3, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.64% | - |
| Sep 2, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 3.29% | - |
| Sep 1, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -2.15% | - |
| Aug 31, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -2.92% | - |
| Aug 28, 2026 | 95.80 | 95.80 | 95.80 | 96.00 | 96.00 | -2.04% | 35 |
| Aug 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.49% | 5 |
| Aug 26, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 2.97% | 40 |
| Aug 25, 2026 | 100.50 | 100.50 | 100.50 | 97.60 | 97.60 | -0.20% | 40 |
| Aug 24, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.82% | - |
| Aug 21, 2026 | 97.40 | 97.40 | 97.40 | 97.00 | 97.00 | 0.21% | 10 |
| Aug 20, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -3.68% | - |
| Aug 19, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.90% | - |
| Aug 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -3.72% | - |
| Aug 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.46% | - |
| Aug 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Aug 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.33% | - |
| Aug 12, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -1.83% | - |
| Aug 11, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.46% | - |
| Aug 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.24% | - |
| Aug 7, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -1.76% | - |
| Aug 6, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.16% | - |
| Aug 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.31% | - |
| Aug 4, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 3.15% | - |
| Aug 3, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.23% | - |
| Jul 31, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | - |
| Jul 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | - |
| Jul 29, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.39% | - |
| Jul 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.37% | - |
| Jul 27, 2026 | 105.50 | 108.50 | 105.50 | 105.50 | 105.50 | -0.47% | 30 |
| Jul 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.85% | - |
| Jul 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -4.15% | - |
| Jul 22, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jul 21, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.48% | - |
| Jul 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.46% | - |
| Jul 17, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.40% | - |