ETR:UAL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	83.60	84.40	82.20	82.40	82.40	-1.67%	374
Apr 21, 2026	83.40	84.40	83.40	83.80	83.80	-0.95%	23
Apr 20, 2026	84.20	85.60	84.20	84.60	84.60	-3.86%	883
Apr 17, 2026	82.20	88.40	82.20	88.00	88.00	9.45%	242
Apr 16, 2026	80.20	82.00	80.00	80.40	80.40	-	214
Apr 15, 2026	82.80	83.00	79.60	80.40	80.40	-4.29%	626
Apr 14, 2026	82.60	84.00	81.60	84.00	84.00	5.00%	670
Apr 13, 2026	79.80	80.80	79.40	80.00	80.00	-3.38%	558
Apr 10, 2026	83.20	83.20	82.80	82.80	82.80	0.24%	187
Apr 9, 2026	81.20	82.60	80.80	82.60	82.60	-1.90%	655
Apr 8, 2026	83.40	86.80	82.00	84.20	84.20	11.38%	2,556
Apr 7, 2026	78.40	78.60	75.20	75.60	75.60	-5.12%	1,672
Apr 2, 2026	79.26	80.09	77.04	79.68	79.68	-3.69%	759
Apr 1, 2026	80.77	82.93	79.99	82.73	82.73	8.36%	1,702
Mar 31, 2026	75.51	76.35	75.12	76.35	76.35	0.01%	648
Mar 30, 2026	77.66	78.05	75.18	76.34	76.34	-2.90%	1,439
Mar 27, 2026	80.51	80.51	77.78	78.62	78.62	-2.06%	996
Mar 26, 2026	80.09	80.27	79.88	80.27	80.27	-3.17%	249
Mar 25, 2026	82.90	82.90	82.90	82.90	82.90	2.96%	-
Mar 24, 2026	80.99	80.99	79.04	80.52	80.52	-0.43%	248
Mar 23, 2026	76.29	82.70	75.93	80.87	80.87	2.47%	1,269
Mar 20, 2026	79.96	80.56	78.89	78.92	78.92	0.65%	110
Mar 19, 2026	81.41	81.41	78.41	78.41	78.41	-4.11%	221
Mar 18, 2026	81.47	81.84	80.36	81.77	81.77	2.17%	286
Mar 17, 2026	77.88	81.19	77.88	80.03	80.03	3.05%	926
Mar 16, 2026	75.79	78.42	75.32	77.66	77.66	2.24%	1,848
Mar 13, 2026	75.76	76.39	75.76	75.96	75.96	0.22%	43
Mar 12, 2026	77.51	77.51	75.00	75.79	75.79	-3.32%	357
Mar 11, 2026	79.93	79.93	77.49	78.39	78.39	-1.57%	607
Mar 10, 2026	82.50	82.50	77.99	79.64	79.64	2.81%	3,052
Mar 9, 2026	77.64	78.02	73.94	77.46	77.46	-1.97%	1,320
Mar 6, 2026	83.22	83.22	79.02	79.02	79.02	-2.92%	2,421
Mar 5, 2026	81.71	81.71	81.40	81.40	81.40	-8.45%	503
Mar 4, 2026	88.39	89.84	88.27	88.91	88.91	5.11%	386
Mar 3, 2026	86.73	86.73	84.38	84.59	84.59	-2.99%	855
Mar 2, 2026	87.00	88.28	84.09	87.20	87.20	-8.22%	2,026
Feb 27, 2026	97.73	97.97	95.01	95.01	95.01	-4.35%	270
Feb 26, 2026	94.95	99.33	94.95	99.33	99.33	4.51%	1,326
Feb 25, 2026	94.27	95.04	94.27	95.04	95.04	1.54%	3
Feb 24, 2026	91.49	93.60	91.12	93.60	93.60	-1.61%	63
Feb 23, 2026	94.88	95.13	94.82	95.13	95.13	0.78%	140
Feb 20, 2026	93.06	94.70	93.06	94.39	94.39	-0.04%	8
Feb 19, 2026	95.75	95.75	94.43	94.43	94.43	1.14%	67
Feb 18, 2026	94.79	94.79	92.37	93.37	93.37	-2.37%	390
Feb 17, 2026	93.83	95.64	93.83	95.64	95.64	4.55%	3
Feb 16, 2026	91.96	91.96	91.48	91.48	91.48	-5.88%	8
Feb 12, 2026	95.96	97.19	95.96	97.19	97.19	0.81%	306
Feb 11, 2026	100.00	100.00	96.41	96.41	96.41	-2.20%	81
Feb 10, 2026	96.84	98.70	96.84	98.58	98.58	1.42%	48
Feb 9, 2026	97.27	97.27	97.20	97.20	97.20	8.35%	27