United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 83.80
+5.20 (6.62%)
Last updated: May 6, 2026, 10:50 AM CET
BIT:1UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -5.45% | - |
| Apr 2, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -3.88% | - |
| Apr 1, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 8.73% | - |
| Mar 31, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.53% | - |
| Mar 30, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -3.34% | - |
| Mar 27, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -1.97% | - |
| Mar 26, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -2.78% | - |
| Mar 25, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.03% | - |
| Mar 24, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.02% | - |
| Mar 23, 2026 | 81.93 | 81.94 | 81.93 | 80.78 | 80.78 | 2.27% | 81 |
| Mar 20, 2026 | 81.02 | 81.02 | 81.02 | 78.99 | 78.99 | 0.61% | 100 |
| Mar 19, 2026 | 78.72 | 78.72 | 78.72 | 78.51 | 78.51 | -4.07% | 88 |
| Mar 18, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 2.10% | - |
| Mar 17, 2026 | 80.04 | 80.04 | 80.04 | 80.16 | 80.16 | 3.30% | 13 |
| Mar 16, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.33% | - |
| Mar 13, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.34% | - |
| Mar 12, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -2.93% | - |
| Mar 11, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -2.47% | - |
| Mar 10, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 3.42% | - |
| Mar 9, 2026 | 76.03 | 76.03 | 76.03 | 77.18 | 77.18 | -2.50% | 1 |
| Mar 6, 2026 | 83.43 | 83.43 | 81.32 | 79.16 | 79.16 | -2.76% | 89 |
| Mar 5, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -8.68% | - |
| 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% | - |