United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 89.70
+0.25 (0.28%)
At close: Aug 29, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | - | -0.20% | - |
| Sep 1, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | - | 0.31% | 25 |
| Aug 29, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | - | 0.28% | 25 |
| Aug 28, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | - | -0.01% | 25 |
| Aug 27, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 2.12% | 25 |
| Aug 26, 2025 | 87.76 | 87.76 | 87.60 | 87.60 | - | -0.22% | 25 |
| Aug 25, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | - | 4.95% | - |
| Aug 22, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | - | -0.21% | 12 |
| Aug 21, 2025 | 85.49 | 85.49 | 83.83 | 83.83 | - | -4.36% | 12 |
| Aug 20, 2025 | 87.39 | 87.65 | 87.39 | 87.65 | - | 0.33% | 7 |
| Aug 19, 2025 | 87.56 | 87.56 | 87.36 | 87.36 | - | 1.61% | 5 |
| Aug 18, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | - | 0.84% | - |
| Aug 15, 2025 | 85.42 | 85.42 | 85.26 | 85.26 | - | 0.35% | 8 |
| Aug 14, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | - | 1.08% | 26 |
| Aug 13, 2025 | 84.06 | 84.06 | 83.68 | 84.05 | - | 0.44% | 26 |
| Aug 12, 2025 | 76.75 | 83.68 | 76.75 | 83.68 | - | 8.10% | 15 |
| Aug 11, 2025 | 76.75 | 77.41 | 76.54 | 77.41 | - | 0.29% | 45 |
| Aug 8, 2025 | 75.67 | 77.19 | 75.67 | 77.19 | - | 2.59% | 37 |
| Aug 7, 2025 | 75.74 | 76.33 | 75.24 | 75.24 | - | -0.79% | 20 |
| Aug 6, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | - | 1.03% | 15 |
| Aug 5, 2025 | 75.49 | 75.49 | 75.07 | 75.07 | - | 2.32% | 15 |
| Aug 4, 2025 | 73.09 | 73.37 | 73.09 | 73.37 | - | -4.45% | 11 |
| Aug 1, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | - | -2.43% | 100 |
| Jul 31, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | - | -0.38% | - |
| Jul 30, 2025 | 78.52 | 79.00 | 78.52 | 79.00 | - | -1.70% | 100 |
| Jul 29, 2025 | 79.74 | 80.37 | 79.74 | 80.37 | - | 3.00% | 11 |
| Jul 28, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | - | 1.71% | 44 |
| Jul 25, 2025 | 76.41 | 76.72 | 76.41 | 76.72 | - | 1.40% | 44 |
| Jul 24, 2025 | 76.46 | 76.46 | 75.66 | 75.66 | - | -2.74% | 14 |
| Jul 23, 2025 | 77.62 | 77.79 | 77.62 | 77.79 | - | 0.83% | 60 |
| Jul 22, 2025 | 78.84 | 78.84 | 77.15 | 77.15 | - | -2.83% | 10 |
| Jul 21, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | - | 1.08% | 7 |
| Jul 18, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | - | -0.70% | 7 |
| Jul 17, 2025 | 74.60 | 79.10 | 74.60 | 79.10 | - | 6.69% | 7 |
| Jul 16, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | - | -2.46% | 110 |
| Jul 15, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | - | 2.14% | 110 |
| Jul 14, 2025 | 74.40 | 74.81 | 74.40 | 74.42 | - | -4.60% | 110 |
| Jul 11, 2025 | 78.28 | 78.59 | 78.01 | 78.01 | - | 14.64% | 66 |
| Jul 10, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | - | -1.55% | 16 |
| Jul 9, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | - | 0.29% | - |
| Jul 8, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | - | -1.91% | 16 |
| Jul 7, 2025 | 69.29 | 70.26 | 69.29 | 70.26 | - | 0.69% | 16 |
| Jul 4, 2025 | 69.26 | 69.78 | 69.26 | 69.78 | - | 1.82% | 43 |
| Jul 3, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | - | 0.01% | - |
| Jul 2, 2025 | 67.80 | 68.52 | 67.80 | 68.52 | - | 1.66% | 75 |
| Jul 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | -0.13% | - |
| Jun 30, 2025 | 67.63 | 68.08 | 67.49 | 67.49 | - | 1.63% | 39 |
| Jun 27, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | - | 0.62% | 250 |
| Jun 26, 2025 | 65.62 | 66.00 | 65.62 | 66.00 | - | -3.87% | 250 |
| Jun 25, 2025 | 67.85 | 68.66 | 67.85 | 68.66 | - | 1.27% | 15 |