United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 89.25
-0.28 (-0.31%)
At close: Sep 19, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -0.20% | - |
| Sep 18, 2025 | 90.72 | 90.72 | 89.52 | 89.52 | 89.52 | 3.54% | 60 |
| Sep 16, 2025 | 87.16 | 87.16 | 86.46 | 86.46 | 86.46 | -2.43% | 11 |
| Sep 15, 2025 | 91.20 | 91.20 | 88.61 | 88.61 | 88.61 | -3.88% | 12 |
| Sep 12, 2025 | 92.97 | 93.75 | 92.19 | 92.19 | 92.19 | 1.05% | 95 |
| Sep 11, 2025 | 91.51 | 93.75 | 91.23 | 91.23 | 91.23 | -0.26% | 1,536 |
| Sep 10, 2025 | 92.03 | 92.03 | 91.47 | 91.47 | 91.47 | 0.51% | 9 |
| Sep 9, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | -0.34% | - |
| Sep 8, 2025 | 91.24 | 91.37 | 91.24 | 91.32 | 91.32 | 0.64% | 300 |
| Sep 5, 2025 | 91.48 | 91.48 | 90.18 | 90.74 | 90.74 | -1.75% | 32 |
| Sep 4, 2025 | 90.72 | 92.86 | 90.65 | 92.36 | 92.36 | 1.39% | 748 |
| Sep 3, 2025 | 89.58 | 93.64 | 89.30 | 91.09 | 91.09 | 4.00% | 952 |
| Sep 2, 2025 | 90.07 | 90.07 | 87.20 | 87.59 | 87.59 | -2.02% | 5,446 |
| Sep 1, 2025 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -0.16% | 530 |
| Aug 29, 2025 | 89.47 | 90.50 | 89.36 | 89.54 | 89.54 | -0.50% | 653 |
| Aug 28, 2025 | 90.07 | 90.07 | 89.50 | 89.99 | 89.99 | 0.81% | 116 |
| Aug 27, 2025 | 90.28 | 90.29 | 89.27 | 89.27 | 89.27 | 1.10% | 159 |
| Aug 26, 2025 | 88.00 | 88.39 | 88.00 | 88.30 | 88.30 | 0.56% | 43 |
| Aug 25, 2025 | 87.84 | 87.84 | 87.81 | 87.81 | 87.81 | 4.25% | 63 |
| Aug 21, 2025 | 84.87 | 85.00 | 84.23 | 84.23 | 84.23 | -2.05% | 1,094 |
| Aug 20, 2025 | 86.64 | 86.72 | 85.00 | 85.99 | 85.99 | -2.66% | 666 |
| Aug 19, 2025 | 87.27 | 88.34 | 87.27 | 88.34 | 88.34 | 0.66% | 2 |
| Aug 18, 2025 | 86.09 | 87.76 | 86.08 | 87.76 | 87.76 | 2.43% | 785 |
| Aug 15, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.79% | - |
| Aug 14, 2025 | 85.00 | 85.00 | 83.93 | 84.17 | 84.17 | 0.07% | 260 |
| Aug 13, 2025 | 84.02 | 84.11 | 84.02 | 84.11 | 84.11 | 0.65% | 1 |
| Aug 12, 2025 | 77.76 | 83.57 | 77.76 | 83.57 | 83.57 | 7.87% | 1,670 |
| Aug 11, 2025 | 76.59 | 78.21 | 76.59 | 77.47 | 77.47 | 0.48% | 104 |
| Aug 8, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.69% | - |
| Aug 7, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.12% | - |
| Aug 6, 2025 | 75.81 | 75.93 | 75.81 | 75.93 | 75.93 | 1.48% | 118 |
| Aug 5, 2025 | 75.50 | 75.50 | 74.82 | 74.82 | 74.82 | 0.81% | 100 |
| Aug 4, 2025 | 72.77 | 74.22 | 72.77 | 74.22 | 74.22 | 1.52% | 5 |
| Aug 1, 2025 | 76.97 | 76.97 | 72.63 | 73.11 | 73.11 | -5.92% | 434 |
| Jul 31, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -1.38% | - |
| Jul 30, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.61% | 100 |
| Jul 29, 2025 | 81.00 | 81.00 | 79.28 | 79.28 | 79.28 | 0.16% | 134 |
| Jul 28, 2025 | 78.32 | 79.39 | 78.32 | 79.15 | 79.15 | 3.09% | 73 |
| Jul 25, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.84% | - |
| Jul 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.35% | - |
| Jul 23, 2025 | 78.23 | 78.24 | 77.70 | 77.70 | 77.70 | 0.92% | 108 |
| Jul 22, 2025 | 78.92 | 78.92 | 76.99 | 76.99 | 76.99 | -2.14% | 271 |
| Jul 21, 2025 | 79.23 | 79.33 | 78.67 | 78.67 | 78.67 | 0.15% | 109 |
| Jul 18, 2025 | 78.40 | 78.80 | 77.58 | 78.55 | 78.55 | -0.13% | 955 |
| Jul 17, 2025 | 74.61 | 80.07 | 73.89 | 78.65 | 78.65 | 6.80% | 2,064 |
| Jul 16, 2025 | 75.41 | 75.61 | 73.64 | 73.64 | 73.64 | -2.36% | 1,143 |
| Jul 15, 2025 | 76.69 | 76.69 | 75.42 | 75.42 | 75.42 | 0.73% | 1,656 |
| Jul 14, 2025 | 75.21 | 75.21 | 74.77 | 74.87 | 74.87 | -1.02% | 147 |
| Jul 11, 2025 | 78.05 | 78.05 | 75.64 | 75.64 | 75.64 | -2.73% | 345 |
| Jul 10, 2025 | 68.82 | 77.76 | 68.82 | 77.76 | 77.76 | 13.12% | 2,351 |