United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 96.80
+0.20 (0.21%)
At close: Aug 21, 2026
ETR:UAL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.21% | 19 |
| Aug 20, 2026 | 99.80 | 99.80 | 96.60 | 96.60 | 96.60 | -4.83% | 42 |
| Aug 19, 2026 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -5.58% | 379 |
| Aug 17, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | -0.46% | 14 |
| Aug 14, 2026 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.82% | 14 |
| Aug 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.38% | - |
| Aug 12, 2026 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 31 |
| Aug 11, 2026 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | - | 49 |
| Aug 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.24% | - |
| Aug 7, 2026 | 111.50 | 111.50 | 111.00 | 111.50 | 111.50 | -2.19% | 25 |
| Aug 6, 2026 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -1.30% | 75 |
| Aug 5, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.87% | 5 |
| Aug 4, 2026 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | 2.69% | 205 |
| Aug 3, 2026 | 107.50 | 112.50 | 107.00 | 111.50 | 111.50 | 4.69% | 473 |
| Jul 31, 2026 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | 0.47% | 64 |
| Jul 30, 2026 | 105.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 98 |
| Jul 29, 2026 | 106.50 | 107.00 | 106.50 | 106.50 | 106.50 | -0.93% | 250 |
| Jul 28, 2026 | 106.50 | 107.50 | 106.50 | 107.50 | 107.50 | 2.38% | 53 |
| Jul 27, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.87% | 1 |
| Jul 24, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.38% | 195 |
| Jul 22, 2026 | 102.00 | 103.50 | 101.50 | 103.50 | 103.50 | - | 258 |
| Jul 21, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | -0.96% | 109 |
| Jul 20, 2026 | 100.50 | 104.50 | 99.80 | 104.50 | 104.50 | 2.96% | 371 |
| Jul 17, 2026 | 103.00 | 103.50 | 101.50 | 101.50 | 101.50 | -2.87% | 89 |
| Jul 16, 2026 | 103.50 | 105.50 | 101.50 | 104.50 | 104.50 | -2.34% | 341 |
| Jul 15, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.42% | 128 |
| Jul 14, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | -2.31% | 230 |
| Jul 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | 164 |
| Jul 10, 2026 | 114.00 | 116.00 | 110.50 | 111.00 | 111.00 | -1.33% | 637 |
| Jul 9, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 4.65% | 28 |
| Jul 8, 2026 | 111.00 | 111.00 | 107.50 | 107.50 | 107.50 | -4.87% | 979 |
| Jul 7, 2026 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | -4.24% | 111 |
| Jul 6, 2026 | 117.50 | 120.00 | 117.50 | 118.00 | 118.00 | 0.43% | 291 |
| Jul 3, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | - | 178 |
| Jul 2, 2026 | 119.00 | 120.50 | 117.00 | 117.50 | 117.50 | -1.26% | 1,196 |
| Jul 1, 2026 | 119.00 | 121.00 | 118.50 | 119.00 | 119.00 | -1.24% | 521 |
| Jun 30, 2026 | 118.00 | 120.50 | 118.00 | 120.50 | 120.50 | 1.69% | 67 |
| Jun 29, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | -1.66% | 528 |
| Jun 26, 2026 | 118.00 | 120.50 | 117.50 | 120.50 | 120.50 | 1.26% | 929 |
| Jun 25, 2026 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 5.78% | 902 |
| Jun 24, 2026 | 107.00 | 112.50 | 107.00 | 112.50 | 112.50 | 5.63% | 265 |
| Jun 23, 2026 | 101.00 | 106.50 | 101.00 | 106.50 | 106.50 | 1.43% | 527 |
| Jun 22, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 93 |
| Jun 19, 2026 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 0.48% | 310 |
| Jun 18, 2026 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 2.45% | 230 |
| Jun 17, 2026 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | -0.97% | 660 |
| Jun 16, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -1.90% | 277 |
| Jun 15, 2026 | 104.00 | 107.00 | 103.50 | 105.00 | 105.00 | 6.28% | 1,475 |
| Jun 12, 2026 | 97.80 | 99.00 | 97.40 | 98.80 | 98.80 | 9.29% | 610 |
| Jun 11, 2026 | 91.00 | 91.00 | 89.20 | 90.40 | 90.40 | 0.44% | 231 |