United Internet AG (BIT:1UTDI)
Italy · Delayed Price · Currency is EUR 24.58
+0.54 (2.25%)
At close: Aug 14, 2026
BIT:1UTDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.25% | - |
| Aug 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.25% | - |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.10 | 24.10 | 0.50% | 70 |
| Aug 11, 2026 | 23.42 | 23.42 | 23.42 | 23.98 | 23.98 | 1.78% | 45 |
| Aug 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.34% | - |
| Aug 7, 2026 | 23.80 | 23.88 | 23.80 | 23.88 | 23.88 | 1.62% | 1,097 |
| Aug 6, 2026 | 23.28 | 23.28 | 23.02 | 23.50 | 23.50 | 2.44% | 874 |
| Aug 5, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.05% | - |
| Aug 4, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.18% | - |
| Aug 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | - |
| Jul 31, 2026 | 23.58 | 23.58 | 23.58 | 23.66 | 23.66 | -1.25% | 594 |
| Jul 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.12% | - |
| Jul 29, 2026 | 24.56 | 24.56 | 24.40 | 24.48 | 24.48 | -0.49% | 1,633 |
| Jul 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.49% | - |
| Jul 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.28% | - |
| Jul 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.97% | - |
| Jul 22, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.09% | - |
| Jul 21, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Jul 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.50% | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 23.88 | 23.88 | -2.37% | 20 |
| Jul 16, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.43% | - |
| Jul 15, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.32% | - |
| Jul 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.71% | - |
| Jul 13, 2026 | 24.54 | 24.54 | 24.54 | 24.62 | 24.62 | 3.62% | 60 |
| Jul 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.95% | - |
| Jul 9, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.70% | - |
| Jul 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.21% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.68 | 23.68 | 0.51% | 1,200 |
| Jul 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% | - |
| Jul 3, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.60% | - |
| Jul 2, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.77% | 320 |
| Jul 1, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.39% | - |
| Jun 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -6.29% | - |
| Jun 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.68% | - |
| Jun 26, 2026 | 24.04 | 24.04 | 24.04 | 23.84 | 23.84 | -1.73% | 123 |
| Jun 25, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.41% | - |
| Jun 24, 2026 | 24.04 | 24.04 | 24.04 | 24.36 | 24.36 | 2.53% | 123 |
| Jun 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.28% | - |
| Jun 22, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.85% | - |
| Jun 19, 2026 | 24.16 | 24.16 | 24.16 | 23.66 | 23.66 | -2.55% | 54 |
| Jun 18, 2026 | 24.18 | 24.18 | 24.18 | 24.28 | 24.28 | -1.62% | 50 |
| Jun 17, 2026 | 24.92 | 24.92 | 24.68 | 24.68 | 24.68 | -3.29% | 1,254 |
| Jun 16, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.92% | - |
| Jun 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.89% | - |
| Jun 12, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.99% | - |
| Jun 11, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.57% | - |
| Jun 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.91% | - |
| Jun 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -2.36% | - |
| Jun 8, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.89% | - |