United Airlines Holdings, Inc. (BIT:1UAL)
Italy · Delayed Price · Currency is EUR 105.50
-0.50 (-0.47%)
At close: Jul 27, 2026
BIT:1UAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 105.50 | 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% | - |
| Jul 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.35% | - |
| Jul 15, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.95% | 75 |
| Jul 14, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | -2.31% | 114 |
| Jul 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jul 10, 2026 | 110.00 | 110.50 | 106.50 | 111.00 | 111.00 | -1.77% | 693 |
| Jul 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.12% | 13 |
| Jul 8, 2026 | 108.50 | 108.50 | 108.50 | 107.50 | 107.50 | -4.87% | 14 |
| Jul 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Jul 6, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.29% | - |
| Jul 3, 2026 | 115.50 | 115.50 | 115.50 | 116.50 | 116.50 | -0.43% | 2 |
| Jul 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.09% | - |
| Jul 1, 2026 | 118.00 | 118.00 | 118.00 | 119.50 | 119.50 | - | 12 |
| Jun 30, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.27% | 1 |
| Jun 29, 2026 | 120.00 | 120.00 | 120.00 | 118.00 | 118.00 | -1.67% | 1 |
| Jun 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Jun 25, 2026 | 113.50 | 113.50 | 113.50 | 119.00 | 119.00 | 4.85% | 3 |
| Jun 24, 2026 | 110.50 | 110.50 | 110.50 | 113.50 | 113.50 | 7.08% | 5 |
| Jun 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | - |
| Jun 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.48% | - |
| Jun 19, 2026 | 106.50 | 106.50 | 106.50 | 104.50 | 104.50 | - | 5 |
| Jun 18, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 2.96% | 3 |
| 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% | - |