United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 88.54
+0.94 (1.07%)
At close: Nov 28, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.07% | - |
| Nov 27, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.42% | - |
| Nov 26, 2025 | 88.59 | 88.86 | 88.59 | 88.86 | 88.86 | 3.48% | 1 |
| Nov 25, 2025 | 84.11 | 85.87 | 84.11 | 85.87 | 85.87 | 3.47% | 8 |
| Nov 24, 2025 | 80.24 | 82.99 | 80.24 | 82.99 | 82.99 | 3.04% | 658 |
| Nov 21, 2025 | 78.06 | 80.54 | 78.06 | 80.54 | 80.54 | 0.78% | 174 |
| Nov 20, 2025 | 80.27 | 81.40 | 79.92 | 79.92 | 79.92 | 0.64% | 359 |
| Nov 19, 2025 | 78.94 | 80.60 | 78.94 | 79.41 | 79.41 | 1.15% | 451 |
| Nov 18, 2025 | 77.30 | 78.51 | 76.89 | 78.51 | 78.51 | -4.58% | 168 |
| Nov 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.34% | 130 |
| Nov 14, 2025 | 82.93 | 82.93 | 81.56 | 82.56 | 82.56 | -2.74% | 104 |
| Nov 13, 2025 | 84.96 | 84.97 | 84.39 | 84.89 | 84.89 | 4.83% | 19 |
| Nov 11, 2025 | 83.17 | 83.17 | 80.90 | 80.98 | 80.98 | -5.80% | 229 |
| Nov 10, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 4.61% | 50 |
| Nov 7, 2025 | 82.36 | 82.36 | 82.02 | 82.18 | 82.18 | 0.65% | 44 |
| Nov 6, 2025 | 83.09 | 83.29 | 81.57 | 81.65 | 81.65 | -2.60% | 38 |
| Nov 5, 2025 | 80.08 | 83.83 | 80.08 | 83.83 | 83.83 | 2.76% | 347 |
| Nov 4, 2025 | 82.50 | 82.73 | 81.40 | 81.58 | 81.58 | -2.05% | 744 |
| Nov 3, 2025 | 82.12 | 83.29 | 82.12 | 83.29 | 83.29 | 1.96% | 177 |
| Oct 31, 2025 | 80.77 | 82.04 | 80.50 | 81.69 | 81.69 | -1.01% | 727 |
| Oct 30, 2025 | 82.54 | 82.54 | 81.60 | 82.52 | 82.52 | -0.59% | 307 |
| Oct 29, 2025 | 81.97 | 83.01 | 81.97 | 83.01 | 83.01 | -0.94% | 43 |
| Oct 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.99% | - |
| Oct 27, 2025 | 86.10 | 86.11 | 84.64 | 84.64 | 84.64 | -0.97% | 925 |
| Oct 24, 2025 | 83.34 | 85.48 | 83.34 | 85.47 | 85.47 | 3.95% | 395 |
| Oct 23, 2025 | 83.61 | 83.61 | 82.22 | 82.22 | 82.22 | -3.61% | 869 |
| Oct 22, 2025 | 86.36 | 86.36 | 85.30 | 85.30 | 85.30 | -1.43% | 6 |
| Oct 21, 2025 | 87.38 | 87.60 | 86.54 | 86.54 | 86.54 | -0.37% | 385 |
| Oct 20, 2025 | 85.78 | 86.86 | 85.78 | 86.86 | 86.86 | 1.48% | 85 |
| Oct 17, 2025 | 82.19 | 85.59 | 82.19 | 85.59 | 85.59 | -0.65% | 89 |
| Oct 16, 2025 | 87.59 | 88.97 | 86.15 | 86.15 | 86.15 | -2.97% | 1,335 |
| Oct 15, 2025 | 89.15 | 89.84 | 88.75 | 88.79 | 88.79 | 1.63% | 1,375 |
| Oct 14, 2025 | 84.80 | 87.37 | 84.80 | 87.37 | 87.37 | 2.64% | 139 |
| Oct 13, 2025 | 84.83 | 85.66 | 84.83 | 85.12 | 85.12 | 0.88% | 236 |
| Oct 10, 2025 | 86.72 | 86.72 | 84.38 | 84.38 | 84.38 | -3.59% | 6 |
| Oct 9, 2025 | 85.01 | 88.75 | 84.98 | 87.52 | 87.52 | 3.27% | 1,227 |
| Oct 8, 2025 | 83.43 | 84.75 | 82.80 | 84.75 | 84.75 | 3.51% | 531 |
| Oct 7, 2025 | 82.80 | 83.10 | 81.88 | 81.88 | 81.88 | -1.13% | 275 |
| Oct 6, 2025 | 82.31 | 82.82 | 81.12 | 82.82 | 82.82 | 3.04% | 154 |
| Oct 3, 2025 | 81.22 | 81.22 | 80.38 | 80.38 | 80.38 | -0.10% | 9 |
| Oct 2, 2025 | 81.87 | 81.87 | 79.91 | 80.46 | 80.46 | -1.09% | 110 |
| Oct 1, 2025 | 80.84 | 81.77 | 79.69 | 81.35 | 81.35 | - | 531 |
| Sep 30, 2025 | 83.73 | 83.95 | 81.35 | 81.35 | 81.35 | -1.81% | 634 |
| Sep 29, 2025 | 84.28 | 84.28 | 82.85 | 82.85 | 82.85 | -1.77% | 116 |
| Sep 26, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -1.86% | - |
| Sep 25, 2025 | 86.23 | 86.23 | 85.53 | 85.94 | 85.94 | -1.68% | 201 |
| Sep 24, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -2.39% | - |
| Sep 23, 2025 | 87.69 | 89.58 | 87.69 | 89.55 | 89.55 | 2.24% | 155 |
| Sep 22, 2025 | 86.38 | 87.59 | 86.38 | 87.59 | 87.59 | -1.96% | 1 |
| Sep 19, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -0.20% | - |