United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 85.64
+0.03 (0.04%)
Last updated: Nov 26, 2025, 8:05 AM CET
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 86.60 | 88.31 | 86.60 | 87.09 | 87.09 | -0.54% | - |
| Nov 28, 2025 | 87.59 | 88.49 | 87.56 | 87.56 | 87.56 | 0.19% | - |
| Nov 27, 2025 | 87.41 | 87.44 | 87.39 | 87.39 | 87.39 | -0.19% | - |
| Nov 26, 2025 | 85.64 | 88.90 | 85.62 | 87.56 | 87.56 | 2.28% | 415 |
| Nov 25, 2025 | 82.71 | 86.00 | 82.71 | 85.61 | 85.61 | 3.32% | - |
| Nov 24, 2025 | 79.97 | 83.00 | 79.97 | 82.86 | 82.86 | 3.70% | 94 |
| Nov 21, 2025 | 78.06 | 81.33 | 78.06 | 79.90 | 79.90 | 2.38% | - |
| Nov 20, 2025 | 79.50 | 80.90 | 78.04 | 78.04 | 78.04 | -1.41% | 133 |
| Nov 19, 2025 | 78.89 | 80.23 | 78.89 | 79.16 | 79.16 | -0.38% | - |
| Nov 18, 2025 | 76.50 | 79.46 | 76.41 | 79.46 | 79.46 | 2.93% | 125 |
| Nov 17, 2025 | 82.06 | 82.06 | 76.52 | 77.20 | 77.20 | -5.54% | - |
| Nov 14, 2025 | 83.21 | 83.21 | 81.63 | 81.73 | 81.73 | -2.10% | - |
| Nov 13, 2025 | 86.30 | 86.30 | 83.33 | 83.48 | 83.48 | -3.22% | - |
| Nov 12, 2025 | 81.91 | 86.26 | 81.90 | 86.26 | 86.26 | 5.25% | 151 |
| Nov 11, 2025 | 83.22 | 83.22 | 80.80 | 81.96 | 81.96 | -1.53% | 130 |
| Nov 10, 2025 | 85.00 | 86.00 | 82.82 | 83.23 | 83.23 | -1.01% | - |
| Nov 7, 2025 | 83.06 | 84.09 | 80.79 | 84.08 | 84.08 | 1.05% | - |
| Nov 6, 2025 | 83.36 | 83.36 | 81.52 | 83.21 | 83.21 | -1.05% | - |
| Nov 5, 2025 | 78.88 | 84.86 | 78.88 | 84.09 | 84.09 | 6.28% | - |
| Nov 4, 2025 | 82.62 | 82.62 | 79.04 | 79.12 | 79.12 | -4.92% | - |
| Nov 3, 2025 | 81.39 | 83.83 | 81.39 | 83.21 | 83.21 | 2.82% | 240 |
| Oct 31, 2025 | 80.77 | 81.83 | 80.77 | 80.93 | 80.93 | 0.53% | 225 |
| Oct 30, 2025 | 82.30 | 82.50 | 80.19 | 80.50 | 80.50 | -2.14% | 275 |
| Oct 29, 2025 | 81.89 | 83.20 | 81.89 | 82.26 | 82.26 | 1.38% | - |
| Oct 28, 2025 | 84.45 | 84.45 | 81.14 | 81.14 | 81.14 | -3.81% | - |
| Oct 27, 2025 | 85.72 | 85.95 | 84.35 | 84.35 | 84.35 | -1.37% | 63 |
| Oct 24, 2025 | 82.04 | 85.53 | 82.04 | 85.52 | 85.52 | 4.18% | 14 |
| Oct 23, 2025 | 83.26 | 83.26 | 82.07 | 82.09 | 82.09 | -1.08% | - |
| Oct 22, 2025 | 86.15 | 86.44 | 82.99 | 82.99 | 82.99 | -3.95% | - |
| Oct 21, 2025 | 86.90 | 86.91 | 85.84 | 86.40 | 86.40 | -0.79% | 140 |
| Oct 20, 2025 | 85.29 | 87.73 | 85.29 | 87.09 | 87.09 | 2.48% | 8 |
| Oct 17, 2025 | 82.89 | 85.32 | 82.89 | 84.98 | 84.98 | 0.81% | 15 |
| Oct 16, 2025 | 86.37 | 89.96 | 81.22 | 84.30 | 84.30 | -5.64% | 621 |
| Oct 15, 2025 | 88.54 | 89.66 | 88.54 | 89.34 | 89.34 | 0.63% | 220 |
| Oct 14, 2025 | 85.68 | 88.99 | 84.43 | 88.78 | 88.78 | 3.62% | 338 |
| Oct 13, 2025 | 83.79 | 86.82 | 83.79 | 85.68 | 85.68 | 3.09% | 258 |
| Oct 10, 2025 | 87.67 | 88.61 | 83.11 | 83.11 | 83.11 | -5.07% | - |
| Oct 9, 2025 | 84.41 | 88.62 | 84.41 | 87.55 | 87.55 | 3.67% | 390 |
| Oct 8, 2025 | 82.92 | 84.76 | 82.64 | 84.45 | 84.45 | 1.77% | 62 |
| Oct 7, 2025 | 82.20 | 83.09 | 81.65 | 82.98 | 82.98 | 0.39% | 317 |
| Oct 6, 2025 | 81.44 | 82.88 | 81.43 | 82.66 | 82.66 | 2.67% | - |
| Oct 3, 2025 | 80.73 | 81.47 | 80.43 | 80.51 | 80.51 | -0.35% | 25 |
| Oct 2, 2025 | 79.48 | 80.79 | 79.48 | 80.79 | 80.79 | 1.62% | 127 |
| Oct 1, 2025 | 81.25 | 81.45 | 79.50 | 79.50 | 79.50 | -5.11% | - |
| Sep 30, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.02% | - |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.38% | - |
| Sep 26, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.36% | - |
| Sep 25, 2025 | 86.20 | 86.20 | 86.14 | 86.14 | 86.14 | -2.38% | 20 |
| Sep 24, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.73% | - |
| Sep 23, 2025 | 87.99 | 87.99 | 87.60 | 87.60 | 87.60 | -2.83% | 466 |