United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 82.99
-3.41 (-3.95%)
At close: Oct 22, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 86.15 | 86.44 | 82.99 | 82.99 | 82.99 | -3.95% | 140 |
| 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% | 390 |
| 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% | 912 |
| 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% | 901 |
| Sep 30, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.02% | 1,120 |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.38% | 200 |
| Sep 26, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.36% | 75 |
| Sep 25, 2025 | 86.20 | 86.20 | 86.14 | 86.14 | 86.14 | -2.38% | 869 |
| Sep 24, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.73% | 113 |
| 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 |