UnitedHealth Group Incorporated (BIT:1UNH)
Italy · Delayed Price · Currency is EUR 325.40
+2.40 (0.74%)
At close: Oct 2, 2026
BIT:1UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 325.20 | 326.40 | 325.00 | 325.40 | 325.40 | 0.74% | 275 |
| Oct 1, 2026 | 323.60 | 324.20 | 323.00 | 323.00 | 323.00 | -1.04% | 77 |
| Sep 30, 2026 | 329.60 | 329.60 | 322.40 | 326.40 | 326.40 | -0.61% | 48 |
| Sep 29, 2026 | 332.00 | 332.00 | 330.60 | 328.40 | 328.40 | -0.67% | 9 |
| Sep 28, 2026 | 333.20 | 333.20 | 330.60 | 330.60 | 330.60 | 0.18% | 6 |
| Sep 25, 2026 | 328.60 | 329.60 | 327.20 | 330.00 | 330.00 | 1.04% | 55 |
| Sep 24, 2026 | 326.40 | 327.00 | 326.20 | 326.60 | 326.60 | 0.12% | 126 |
| Sep 23, 2026 | 326.60 | 327.40 | 326.40 | 326.20 | 326.20 | - | 69 |
| Sep 22, 2026 | 329.40 | 330.20 | 329.20 | 326.20 | 326.20 | -0.06% | 11 |
| Sep 21, 2026 | 330.00 | 330.00 | 326.00 | 326.40 | 326.40 | 0.12% | 131 |
| Sep 18, 2026 | 328.60 | 328.60 | 326.20 | 326.00 | 326.00 | -0.85% | 37 |
| Sep 17, 2026 | 328.20 | 329.80 | 328.20 | 328.80 | 328.80 | 0.06% | 47 |
| Sep 16, 2026 | 326.20 | 328.60 | 326.00 | 328.60 | 328.60 | 0.49% | 92 |
| Sep 15, 2026 | 332.20 | 332.20 | 327.20 | 327.00 | 327.00 | -1.68% | 32 |
| Sep 14, 2026 | 328.00 | 332.60 | 328.00 | 332.60 | 332.60 | 2.28% | 379 |
| Sep 11, 2026 | 330.00 | 336.20 | 324.60 | 325.20 | 325.20 | -2.87% | 150 |
| Sep 10, 2026 | 335.20 | 342.20 | 335.20 | 336.80 | 334.80 | 0.12% | 189 |
| Sep 9, 2026 | 347.60 | 347.60 | 327.60 | 336.40 | 334.41 | -1.00% | 227 |
| Sep 8, 2026 | 339.80 | 339.80 | 339.00 | 339.80 | 337.79 | -0.76% | 32 |
| Sep 7, 2026 | 341.00 | 344.00 | 340.20 | 342.40 | 340.37 | 0.18% | 64 |
| Sep 4, 2026 | 345.00 | 345.40 | 342.20 | 341.80 | 339.78 | -1.84% | 11 |
| Sep 3, 2026 | 344.00 | 348.00 | 342.40 | 348.20 | 346.14 | 0.93% | 67 |
| Sep 2, 2026 | 342.00 | 345.20 | 341.80 | 345.00 | 342.96 | 1.05% | 75 |
| Sep 1, 2026 | 336.40 | 342.00 | 336.40 | 341.40 | 339.38 | 1.37% | 79 |
| Aug 31, 2026 | 338.00 | 339.00 | 336.20 | 336.80 | 334.80 | -1.17% | 241 |
| Aug 28, 2026 | 339.60 | 340.00 | 339.60 | 340.80 | 338.78 | -0.47% | 28 |
| Aug 27, 2026 | 343.20 | 343.20 | 340.20 | 342.40 | 340.37 | -0.75% | 25 |
| Aug 26, 2026 | 340.80 | 345.20 | 340.00 | 345.00 | 342.96 | 1.65% | 142 |
| Aug 25, 2026 | 342.60 | 342.60 | 339.40 | 339.40 | 337.39 | 0.12% | 63 |
| Aug 24, 2026 | 336.00 | 340.20 | 335.40 | 339.00 | 336.99 | 1.07% | 259 |
| Aug 21, 2026 | 328.60 | 335.60 | 328.60 | 335.40 | 333.41 | 1.27% | 64 |
| Aug 20, 2026 | 331.00 | 333.00 | 331.00 | 331.20 | 329.24 | -1.37% | 66 |
| Aug 19, 2026 | 340.20 | 340.60 | 337.00 | 335.80 | 333.81 | -1.93% | 131 |
| Aug 18, 2026 | 341.60 | 343.80 | 341.60 | 342.40 | 340.37 | 0.47% | 111 |
| Aug 17, 2026 | 342.60 | 345.40 | 338.00 | 340.80 | 338.78 | -1.56% | 109 |
| Aug 14, 2026 | 346.40 | 347.40 | 344.20 | 346.20 | 344.15 | -0.97% | 124 |
| Aug 13, 2026 | 351.40 | 352.60 | 350.40 | 349.60 | 347.53 | -0.17% | 113 |
| Aug 12, 2026 | 349.60 | 349.60 | 348.00 | 350.20 | 348.13 | -0.17% | 46 |
| Aug 11, 2026 | 353.80 | 354.40 | 349.60 | 350.80 | 348.72 | -1.57% | 129 |
| Aug 10, 2026 | 351.60 | 356.20 | 351.20 | 356.40 | 354.29 | 0.73% | 47 |
| Aug 7, 2026 | 349.60 | 354.60 | 347.20 | 353.80 | 351.70 | 0.91% | 198 |
| Aug 6, 2026 | 359.00 | 360.20 | 350.60 | 350.60 | 348.52 | -1.57% | 67 |
| Aug 5, 2026 | 354.00 | 354.60 | 345.60 | 356.20 | 354.09 | 0.45% | 139 |
| Aug 4, 2026 | 360.80 | 361.40 | 353.20 | 354.60 | 352.50 | -2.04% | 105 |
| Aug 3, 2026 | 359.60 | 363.00 | 359.40 | 362.00 | 359.86 | -1.04% | 164 |
| Jul 31, 2026 | 365.80 | 367.00 | 363.60 | 365.80 | 363.63 | - | 160 |
| Jul 30, 2026 | 366.00 | 366.00 | 359.40 | 365.80 | 363.63 | -2.24% | 254 |
| Jul 29, 2026 | 375.00 | 375.80 | 372.80 | 374.20 | 371.98 | 0.38% | 68 |
| Jul 28, 2026 | 368.60 | 371.00 | 367.00 | 372.80 | 370.59 | 1.41% | 119 |
| Jul 27, 2026 | 369.00 | 370.00 | 369.00 | 367.60 | 365.42 | -0.49% | 67 |