United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 103.00
+12.00 (13.19%)
Last updated: Jun 16, 2026, 3:53 PM CET
BIT:1UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -1.46% | - |
| Jun 16, 2026 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | -1.90% | 61 |
| Jun 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.06% | - |
| Jun 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 9.51% | - |
| Jun 11, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.22% | - |
| Jun 10, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -1.31% | - |
| Jun 9, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.44% | - |
| Jun 8, 2026 | 89.80 | 89.80 | 89.80 | 91.00 | 91.00 | -0.87% | 20 |
| Jun 5, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.32% | - |
| Jun 4, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -1.74% | - |
| Jun 3, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.74% | - |
| Jun 2, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.21% | - |
| Jun 1, 2026 | 98.20 | 98.20 | 98.20 | 94.60 | 94.60 | -5.87% | 20 |
| May 29, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 2.76% | - |
| May 28, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 1.03% | - |
| May 27, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 6.61% | - |
| May 26, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 1.57% | - |
| May 25, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 3.23% | - |
| May 22, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 4.09% | - |
| May 21, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.24% | - |
| May 20, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 8.88% | - |
| May 19, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -4.25% | - |
| May 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.99% | - |
| May 15, 2026 | 82.00 | 82.00 | 80.00 | 80.80 | 80.80 | -0.74% | 34 |
| May 14, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.25% | - |
| May 13, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.00% | - |
| May 12, 2026 | 81.80 | 81.80 | 81.80 | 80.40 | 80.40 | -2.19% | 10 |
| May 11, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -3.52% | - |
| May 8, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -2.29% | - |
| May 7, 2026 | 87.00 | 87.00 | 86.40 | 87.20 | 87.20 | 4.06% | 214 |
| May 6, 2026 | 80.40 | 80.40 | 80.40 | 83.80 | 83.80 | 5.81% | 13 |
| May 5, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.76% | - |
| May 4, 2026 | 78.80 | 78.80 | 78.80 | 78.60 | 78.60 | 2.08% | 60 |
| Apr 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.34% | - |
| Apr 29, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -3.66% | - |
| Apr 28, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.30% | - |
| Apr 27, 2026 | 78.80 | 78.80 | 78.80 | 78.40 | 78.40 | 0.51% | 5 |
| Apr 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.02% | - |
| Apr 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.77% | - |
| Apr 22, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -3.69% | - |
| Apr 21, 2026 | 84.20 | 85.40 | 84.20 | 81.20 | 81.20 | -3.79% | 116 |
| Apr 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -4.31% | - |
| Apr 17, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 9.70% | 10 |
| Apr 16, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Apr 15, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -6.29% | - |
| Apr 14, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 7.25% | - |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Apr 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | - |
| Apr 9, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.63% | - |
| Apr 8, 2026 | 82.60 | 82.60 | 82.60 | 83.80 | 83.80 | 11.14% | 61 |