United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 83.80
-1.17 (-1.38%)
Last updated: Sep 30, 2025, 8:20 AM CET
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | - | - | - |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.38% | 20 |
| Sep 26, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.36% | 20 |
| 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% | 466 |
| Sep 23, 2025 | 87.99 | 87.99 | 87.60 | 87.60 | 87.60 | -2.83% | 466 |
| Sep 22, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 1.01% | 75 |
| Sep 19, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.31% | 75 |
| Sep 18, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 2.19% | 75 |
| Sep 17, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -1.07% | 75 |
| Sep 16, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -2.39% | 75 |
| Sep 15, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -2.44% | 75 |
| Sep 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.33% | 75 |
| Sep 11, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 1.59% | 75 |
| Sep 10, 2025 | 89.82 | 90.34 | 89.82 | 90.34 | 90.34 | -1.19% | 75 |
| Sep 9, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.66% | 1 |
| Sep 8, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.24% | 1 |
| Sep 5, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | -1.99% | 1 |
| Sep 4, 2025 | 90.70 | 92.45 | 90.70 | 92.45 | 92.45 | 3.34% | 1 |
| Sep 3, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.38% | 25 |
| Sep 2, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.20% | 25 |
| Sep 1, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.31% | 25 |
| Aug 29, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.28% | 25 |
| Aug 28, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.01% | 25 |
| Aug 27, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 2.12% | 25 |
| Aug 26, 2025 | 87.76 | 87.76 | 87.60 | 87.60 | 87.60 | -0.22% | 25 |
| Aug 25, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 4.95% | 12 |
| Aug 22, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.21% | 12 |
| Aug 21, 2025 | 85.49 | 85.49 | 83.83 | 83.83 | 83.83 | -4.36% | 12 |
| Aug 20, 2025 | 87.39 | 87.65 | 87.39 | 87.65 | 87.65 | 0.33% | 7 |
| Aug 19, 2025 | 87.56 | 87.56 | 87.36 | 87.36 | 87.36 | 1.61% | 5 |
| Aug 18, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.84% | 8 |
| Aug 15, 2025 | 85.42 | 85.42 | 85.26 | 85.26 | 85.26 | 0.35% | 8 |
| Aug 14, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.08% | 26 |
| Aug 13, 2025 | 84.06 | 84.06 | 83.68 | 84.05 | 84.05 | 0.44% | 26 |
| Aug 12, 2025 | 76.75 | 83.68 | 76.75 | 83.68 | 83.68 | 8.10% | 15 |
| Aug 11, 2025 | 76.75 | 77.41 | 76.54 | 77.41 | 77.41 | 0.29% | 45 |
| Aug 8, 2025 | 75.67 | 77.19 | 75.67 | 77.19 | 77.19 | 2.59% | 37 |
| Aug 7, 2025 | 75.74 | 76.33 | 75.24 | 75.24 | 75.24 | -0.79% | 20 |
| Aug 6, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.03% | 15 |
| Aug 5, 2025 | 75.49 | 75.49 | 75.07 | 75.07 | 75.07 | 2.32% | 15 |
| Aug 4, 2025 | 73.09 | 73.37 | 73.09 | 73.37 | 73.37 | -4.45% | 11 |
| Aug 1, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -2.43% | 100 |
| Jul 31, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.38% | 100 |
| Jul 30, 2025 | 78.52 | 79.00 | 78.52 | 79.00 | 79.00 | -1.70% | 100 |
| Jul 29, 2025 | 79.74 | 80.37 | 79.74 | 80.37 | 80.37 | 3.00% | 11 |
| Jul 28, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 1.71% | 44 |
| Jul 25, 2025 | 76.41 | 76.72 | 76.41 | 76.72 | 76.72 | 1.40% | 44 |
| Jul 24, 2025 | 76.46 | 76.46 | 75.66 | 75.66 | 75.66 | -2.74% | 14 |
| Jul 23, 2025 | 77.62 | 77.79 | 77.62 | 77.79 | 77.79 | 0.83% | 60 |