United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 100.70
+1.72 (1.74%)
At close: Jan 9, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 98.95 | 101.16 | 98.95 | 100.70 | 100.70 | 1.74% | - |
| Jan 8, 2026 | 99.26 | 100.04 | 98.98 | 98.98 | 98.98 | -0.60% | - |
| Jan 7, 2026 | 100.32 | 101.16 | 99.58 | 99.58 | 99.58 | -0.78% | 20 |
| Jan 6, 2026 | 97.62 | 100.84 | 97.62 | 100.36 | 100.36 | 2.61% | 15 |
| Jan 5, 2026 | 96.75 | 98.42 | 96.29 | 97.81 | 97.81 | 1.62% | 15 |
| Jan 2, 2026 | 94.50 | 96.43 | 94.50 | 96.25 | 96.25 | 2.04% | - |
| Dec 30, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.19% | - |
| Dec 29, 2025 | 96.61 | 96.62 | 94.13 | 94.51 | 94.51 | -1.57% | 40 |
| Dec 23, 2025 | 98.23 | 98.23 | 95.99 | 96.02 | 96.02 | -2.53% | 185 |
| Dec 22, 2025 | 97.15 | 98.67 | 97.15 | 98.51 | 98.51 | 1.29% | - |
| Dec 19, 2025 | 95.89 | 97.26 | 95.89 | 97.26 | 97.26 | 1.05% | - |
| Dec 18, 2025 | 93.55 | 96.85 | 93.55 | 96.25 | 96.25 | 2.62% | 133 |
| Dec 17, 2025 | 96.22 | 96.50 | 93.79 | 93.79 | 93.79 | -1.77% | 257 |
| Dec 16, 2025 | 91.20 | 95.48 | 91.20 | 95.48 | 95.48 | 4.18% | - |
| Dec 15, 2025 | 90.96 | 92.03 | 90.74 | 91.65 | 91.65 | 0.86% | - |
| Dec 12, 2025 | 92.32 | 92.55 | 90.87 | 90.87 | 90.87 | -1.44% | - |
| Dec 11, 2025 | 91.54 | 92.22 | 91.05 | 92.20 | 92.20 | 0.28% | 67 |
| Dec 10, 2025 | 90.56 | 91.94 | 90.11 | 91.94 | 91.94 | 1.32% | 135 |
| Dec 9, 2025 | 89.72 | 91.97 | 89.15 | 90.74 | 90.74 | 0.77% | 30 |
| Dec 8, 2025 | 90.23 | 90.72 | 89.27 | 90.05 | 90.05 | -0.06% | 170 |
| Dec 5, 2025 | 89.66 | 90.12 | 89.60 | 90.10 | 90.10 | 0.13% | - |
| Dec 4, 2025 | 92.97 | 93.00 | 89.98 | 89.98 | 89.98 | -2.88% | 60 |
| Dec 3, 2025 | 89.78 | 92.85 | 89.32 | 92.65 | 92.65 | 3.04% | 464 |
| Dec 2, 2025 | 86.80 | 90.40 | 86.80 | 89.92 | 89.92 | 3.25% | 135 |
| 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 |