Skip to main content
logo
United Internet AG (BIT:1UTDI)
Italy flag Italy · Delayed Price · Currency is EUR
26.66
-0.08 (-0.30%)
Last updated: Feb 11, 2026, 10:45 AM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202627.0827.0825.2826.7426.74-3.95%3,694
Feb 9, 202627.8427.8427.8427.8427.840.29%-
Feb 6, 202627.7627.7627.7627.7627.761.39%-
Feb 5, 202627.3827.3827.3827.3827.38-2.00%-
Feb 4, 202627.9427.9427.9427.9427.94-1.62%-
Feb 3, 202628.4028.4028.4028.4028.401.00%-
Feb 2, 202627.9828.0027.9828.1228.121.74%815
Jan 30, 202627.6427.6427.6427.6427.64-1.43%-
Jan 29, 202628.0428.0428.0428.0428.04-3.51%-
Jan 28, 202629.0629.0629.0629.0629.062.47%-
Jan 27, 202628.3628.3628.3628.3628.360.21%-
Jan 26, 202628.3028.3028.3028.3028.30-0.98%-
Jan 23, 202628.5828.5828.5828.5828.581.42%-
Jan 22, 202628.1828.1828.1828.1828.186.82%-
Jan 21, 202626.3826.3826.3826.3826.38-1.49%-
Jan 20, 202627.2427.2427.2426.7826.78-5.17%15
Jan 19, 202628.2428.2428.2428.2428.24-0.35%-
Jan 16, 202628.3428.3428.3428.3428.34-2.54%-
Jan 15, 202629.0829.0829.0829.0829.08-0.27%-
Jan 14, 202629.2229.2228.6029.1629.16-2.02%2,104
Jan 13, 202629.7629.7629.7629.7629.76-0.40%-
Jan 12, 202629.8829.8829.8829.8829.880.34%-
Jan 9, 202629.7829.7829.7829.7829.780.27%-
Jan 8, 202629.7029.7029.7029.7029.702.13%-
Jan 7, 202629.0829.0829.0829.0829.080.14%-
Jan 6, 202629.0429.0429.0429.0429.040.83%-
Jan 5, 202628.8028.8028.8028.8028.802.35%-
Jan 2, 202628.1428.1428.1428.1428.142.03%-
Dec 30, 202527.5827.5827.5827.5827.580.66%-
Dec 29, 202527.4027.4027.4027.4027.402.09%-
Dec 23, 202526.8426.8426.8426.8426.840.75%-
Dec 22, 202526.6426.6426.6426.6426.64-0.15%-
Dec 19, 202526.6826.6826.6826.6826.682.14%-
Dec 18, 202526.1226.1226.1226.1226.123.00%-
Dec 17, 202525.2025.2425.2025.3625.360.08%749
Dec 16, 202525.3425.3425.3425.3425.340.48%-
Dec 15, 202525.2225.2225.2225.2225.220.72%-
Dec 12, 202525.0425.0425.0425.0425.04-0.32%-
Dec 11, 202525.1225.1225.1225.1225.120.24%-
Dec 10, 202525.0625.0625.0625.0625.06-0.16%-
Dec 9, 202525.1025.1025.1025.1025.101.29%-
Dec 8, 202524.7824.7824.7824.7824.781.72%-
Dec 5, 202524.3624.3624.3624.3624.36-3.56%-
Dec 4, 202525.2625.2625.2625.2625.26-1.64%-
Dec 3, 202525.6825.6825.6825.6825.68-0.62%-
Dec 2, 202525.8425.8425.8425.8425.84-0.08%-
Dec 1, 202525.8625.8625.8625.8625.860.54%-
Nov 28, 202525.7225.7225.7225.7225.721.82%-
Nov 27, 202525.2625.2625.2625.2625.260.80%-
Nov 26, 202525.0625.0625.0625.0625.06-1.18%-