United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 81.40
+0.60 (0.74%)
At close: May 13, 2026
ETR:UAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 82.20 | 82.20 | 80.20 | 81.40 | 81.40 | 0.74% | 437 |
| May 12, 2026 | 82.00 | 82.20 | 80.60 | 80.80 | 80.80 | -1.94% | 244 |
| May 11, 2026 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -3.29% | 151 |
| May 8, 2026 | 86.80 | 86.80 | 84.60 | 85.20 | 85.20 | -2.29% | 1,955 |
| May 7, 2026 | 85.20 | 88.20 | 85.20 | 87.20 | 87.20 | 4.31% | 22,964 |
| May 6, 2026 | 80.20 | 86.60 | 80.20 | 83.60 | 83.60 | 5.56% | 3,669 |
| May 5, 2026 | 77.80 | 79.20 | 77.60 | 79.20 | 79.20 | 1.28% | 270 |
| May 4, 2026 | 79.20 | 79.40 | 77.80 | 78.20 | 78.20 | 1.56% | 546 |
| Apr 30, 2026 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | 1.58% | 22 |
| Apr 29, 2026 | 77.20 | 77.20 | 75.40 | 75.80 | 75.80 | -1.30% | 311 |
| Apr 28, 2026 | 78.40 | 78.60 | 76.80 | 76.80 | 76.80 | -1.79% | 376 |
| Apr 27, 2026 | 78.80 | 79.00 | 78.20 | 78.20 | 78.20 | - | 11 |
| Apr 24, 2026 | 78.60 | 78.80 | 77.80 | 78.20 | 78.20 | -1.01% | 34 |
| Apr 23, 2026 | 79.40 | 79.80 | 78.80 | 79.00 | 79.00 | -4.13% | 225 |
| 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 |