United Airlines Holdings, Inc. (FRA:UAL1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202586.1586.4482.9982.9982.99-3.95%140
Oct 21, 202586.9086.9185.8486.4086.40-0.79%140
Oct 20, 202585.2987.7385.2987.0987.092.48%8
Oct 17, 202582.8985.3282.8984.9884.980.81%15
Oct 16, 202586.3789.9681.2284.3084.30-5.64%621
Oct 15, 202588.5489.6688.5489.3489.340.63%220
Oct 14, 202585.6888.9984.4388.7888.783.62%338
Oct 13, 202583.7986.8283.7985.6885.683.09%258
Oct 10, 202587.6788.6183.1183.1183.11-5.07%390
Oct 9, 202584.4188.6284.4187.5587.553.67%390
Oct 8, 202582.9284.7682.6484.4584.451.77%62
Oct 7, 202582.2083.0981.6582.9882.980.39%317
Oct 6, 202581.4482.8881.4382.6682.662.67%912
Oct 3, 202580.7381.4780.4380.5180.51-0.35%25
Oct 2, 202579.4880.7979.4880.7980.791.62%127
Oct 1, 202581.2581.4579.5079.5079.50-5.11%901
Sep 30, 202583.7883.7883.7883.7883.78-0.02%1,120
Sep 29, 202583.8083.8083.8083.8083.80-1.38%200
Sep 26, 202584.9784.9784.9784.9784.97-1.36%75
Sep 25, 202586.2086.2086.1486.1486.14-2.38%869
Sep 24, 202588.2488.2488.2488.2488.240.73%113
Sep 23, 202587.9987.9987.6087.6087.60-2.83%466
Sep 22, 202590.1590.1590.1590.1590.151.01%75
Sep 19, 202589.2589.2589.2589.2589.25-0.31%75
Sep 18, 202589.5389.5389.5389.5389.532.19%75
Sep 17, 202587.6187.6187.6187.6187.61-1.07%75
Sep 16, 202588.5688.5688.5688.5688.56-2.39%75
Sep 15, 202590.7390.7390.7390.7390.73-2.44%75
Sep 12, 202593.0093.0093.0093.0093.001.33%75
Sep 11, 202591.7891.7891.7891.7891.781.59%75
Sep 10, 202589.8290.3489.8290.3490.34-1.19%75
Sep 9, 202591.4391.4391.4391.4391.430.66%1
Sep 8, 202590.8390.8390.8390.8390.830.24%1
Sep 5, 202590.6190.6190.6190.6190.61-1.99%1
Sep 4, 202590.7092.4590.7092.4592.453.34%1
Sep 3, 202589.4689.4689.4689.4689.46-0.38%25
Sep 2, 202589.8089.8089.8089.8089.80-0.20%25
Sep 1, 202589.9889.9889.9889.9889.980.31%25
Aug 29, 202589.7089.7089.7089.7089.700.28%25
Aug 28, 202589.4589.4589.4589.4589.45-0.01%25
Aug 27, 202589.4689.4689.4689.4689.462.12%25
Aug 26, 202587.7687.7687.6087.6087.60-0.22%25
Aug 25, 202587.7987.7987.7987.7987.794.95%12
Aug 22, 202583.6583.6583.6583.6583.65-0.21%12
Aug 21, 202585.4985.4983.8383.8383.83-4.36%12
Aug 20, 202587.3987.6587.3987.6587.650.33%7
Aug 19, 202587.5687.5687.3687.3687.361.61%5
Aug 18, 202585.9885.9885.9885.9885.980.84%8
Aug 15, 202585.4285.4285.2685.2685.260.35%8
Aug 14, 202584.9684.9684.9684.9684.961.08%26