UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 245.20
+4.85 (2.02%)
Feb 2, 2026, 5:35 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 238.50 | 238.75 | 238.05 | 238.75 | - | -0.67% | 407 |
| Jan 30, 2026 | 242.55 | 245.30 | 240.10 | 240.35 | 240.35 | -0.97% | 4,472 |
| Jan 29, 2026 | 245.55 | 247.55 | 242.55 | 242.70 | 242.70 | -1.44% | 5,950 |
| Jan 28, 2026 | 237.35 | 246.50 | 235.85 | 246.25 | 246.25 | 3.55% | 12,087 |
| Jan 27, 2026 | 271.90 | 272.60 | 236.75 | 237.80 | 237.80 | -19.17% | 47,279 |
| Jan 26, 2026 | 300.10 | 300.10 | 292.15 | 294.20 | 294.20 | -2.65% | 1,584 |
| Jan 23, 2026 | 301.65 | 302.75 | 300.40 | 302.20 | 302.20 | 0.45% | 1,394 |
| Jan 22, 2026 | 296.65 | 301.80 | 295.65 | 300.85 | 300.85 | 1.64% | 2,176 |
| Jan 21, 2026 | 287.95 | 296.50 | 284.70 | 296.00 | 296.00 | 3.62% | 5,366 |
| Jan 20, 2026 | 279.70 | 285.65 | 277.95 | 285.65 | 285.65 | 1.56% | 2,728 |
| Jan 19, 2026 | 283.50 | 285.60 | 281.20 | 281.25 | 281.25 | -2.55% | 2,446 |
| Jan 16, 2026 | 291.30 | 292.00 | 286.20 | 288.60 | 288.60 | -0.38% | 1,301 |
| Jan 15, 2026 | 288.50 | 290.35 | 283.65 | 289.70 | 289.70 | -0.53% | 1,396 |
| Jan 14, 2026 | 286.80 | 291.55 | 285.70 | 291.25 | 291.25 | 0.90% | 1,573 |
| Jan 13, 2026 | 291.05 | 293.75 | 287.80 | 288.65 | 288.65 | -0.26% | 1,155 |
| Jan 12, 2026 | 293.45 | 293.95 | 286.25 | 289.40 | 289.40 | -2.05% | 3,400 |
| Jan 9, 2026 | 299.30 | 300.00 | 295.45 | 295.45 | 295.45 | -0.82% | 952 |
| Jan 8, 2026 | 291.85 | 298.30 | 291.40 | 297.90 | 297.90 | 2.44% | 1,885 |
| Jan 7, 2026 | 299.25 | 299.30 | 290.50 | 290.80 | 290.80 | -2.74% | 1,333 |
| Jan 6, 2026 | 292.05 | 300.85 | 291.35 | 299.00 | 299.00 | 3.12% | 2,073 |
| Jan 5, 2026 | 287.05 | 290.45 | 286.05 | 289.95 | 289.95 | 0.40% | 1,466 |
| Jan 2, 2026 | 281.80 | 288.95 | 279.45 | 288.80 | 288.80 | 2.96% | 1,325 |
| Dec 30, 2025 | 280.15 | 281.05 | 279.00 | 280.50 | 280.50 | 0.11% | 2,655 |
| Dec 29, 2025 | 281.10 | 283.25 | 279.80 | 280.20 | 280.20 | 1.21% | 2,170 |
| Dec 23, 2025 | 275.40 | 278.10 | 275.20 | 276.85 | 276.85 | -0.27% | 1,683 |
| Dec 22, 2025 | 278.10 | 279.85 | 274.50 | 277.60 | 277.60 | -2.41% | 1,505 |
| Dec 19, 2025 | 279.65 | 285.15 | 279.65 | 284.45 | 284.45 | 1.28% | 1,682 |
| Dec 18, 2025 | 279.75 | 281.15 | 279.00 | 280.85 | 280.85 | -1.20% | 931 |
| Dec 17, 2025 | 285.05 | 285.65 | 284.00 | 284.25 | 284.25 | -0.70% | 400 |
| Dec 16, 2025 | 286.40 | 289.20 | 285.00 | 286.25 | 286.25 | -0.73% | 1,249 |
| Dec 15, 2025 | 291.60 | 293.00 | 286.60 | 288.35 | 288.35 | -1.05% | 1,213 |
| Dec 12, 2025 | 287.55 | 293.30 | 287.25 | 291.40 | 291.40 | 1.82% | 989 |
| Dec 11, 2025 | 277.40 | 286.20 | 277.40 | 286.20 | 286.20 | 2.73% | 2,355 |
| Dec 10, 2025 | 278.30 | 278.75 | 275.00 | 278.60 | 278.60 | -0.30% | 1,844 |
| Dec 9, 2025 | 277.80 | 279.50 | 277.40 | 279.45 | 279.45 | -0.11% | 1,632 |
| Dec 8, 2025 | 282.55 | 283.20 | 278.40 | 279.75 | 279.75 | -1.64% | 1,509 |
| Dec 5, 2025 | 287.10 | 287.50 | 284.10 | 284.40 | 282.50 | -0.70% | 1,579 |
| Dec 4, 2025 | 292.00 | 292.05 | 286.35 | 286.40 | 284.49 | -0.45% | 973 |
| Dec 3, 2025 | 279.30 | 287.70 | 278.35 | 287.70 | 285.78 | 2.20% | 1,616 |
| Dec 2, 2025 | 278.45 | 282.20 | 277.35 | 281.50 | 279.62 | 0.54% | 1,495 |
| Dec 1, 2025 | 282.15 | 283.10 | 280.05 | 280.00 | 278.13 | -2.15% | 835 |
| Nov 28, 2025 | 284.90 | 287.50 | 284.25 | 286.15 | 284.24 | 0.44% | 784 |
| Nov 27, 2025 | 285.05 | 286.55 | 284.00 | 284.90 | 283.00 | -0.02% | 953 |
| Nov 26, 2025 | 282.40 | 288.65 | 281.05 | 284.95 | 283.05 | 1.39% | 2,907 |
| Nov 25, 2025 | 277.25 | 282.55 | 276.55 | 281.05 | 279.17 | 1.06% | 1,534 |
| Nov 24, 2025 | 278.45 | 285.00 | 276.00 | 278.10 | 276.24 | -0.07% | 3,599 |
| Nov 21, 2025 | 268.40 | 278.30 | 268.00 | 278.30 | 276.44 | 2.69% | 6,747 |
| Nov 20, 2025 | 269.40 | 272.40 | 268.90 | 271.00 | 269.19 | 1.94% | 4,077 |
| Nov 19, 2025 | 270.20 | 271.95 | 264.35 | 265.85 | 264.07 | -1.12% | 3,415 |
| Nov 18, 2025 | 274.45 | 276.30 | 266.45 | 268.85 | 267.05 | -4.66% | 3,723 |