United Internet AG (BIT:1UTDI)
Italy · Delayed Price · Currency is EUR 27.86
0.00 (0.00%)
At close: Oct 31, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.47% | - |
| Oct 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.91% | - |
| Oct 29, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.64% | - |
| Oct 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.65% | - |
| Oct 27, 2025 | 27.76 | 27.78 | 27.76 | 27.86 | 27.86 | 0.14% | 1,110 |
| Oct 24, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.14% | - |
| Oct 23, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.14% | - |
| Oct 22, 2025 | 28.62 | 28.62 | 28.62 | 28.18 | 28.18 | -1.54% | 126 |
| Oct 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.38% | - |
| Oct 20, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 7.80% | - |
| Oct 17, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.53% | - |
| Oct 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.07% | - |
| Oct 15, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.95% | - |
| Oct 14, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.67% | - |
| Oct 13, 2025 | 26.76 | 26.86 | 26.76 | 26.94 | 26.94 | 0.45% | 297 |
| Oct 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.33% | - |
| Oct 9, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% | - |
| Oct 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.15% | - |
| Oct 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.22% | - |
| Oct 6, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.84% | - |
| Oct 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.59% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Oct 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.52% | - |
| Sep 30, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.75% | - |
| Sep 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | - |
| Sep 26, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | - |
| Sep 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.97% | - |
| Sep 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Sep 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.90% | - |
| Sep 22, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.44% | - |
| Sep 19, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.29% | - |
| Sep 18, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.40% | - |
| Sep 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% | - |
| Sep 16, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.30% | - |
| Sep 15, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.22% | - |
| Sep 12, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.52% | - |
| Sep 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% | - |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.67% | - |
| Sep 9, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.44% | - |
| Sep 8, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.97% | - |
| Sep 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.30% | - |
| Sep 4, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.45% | - |
| Sep 3, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.30% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.78 | 26.78 | -4.22% | 54 |
| Sep 1, 2025 | 28.08 | 28.08 | 28.08 | 27.96 | 27.96 | 2.27% | 20 |
| Aug 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.26% | - |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.44% | - |
| Aug 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 2.26% | - |
| Aug 26, 2025 | 26.90 | 27.14 | 26.90 | 26.52 | 26.52 | 0.23% | 277 |
| Aug 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.19% | - |