United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 80.37
+2.34 (3.00%)
Last updated: Jul 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | - | 5.57% | - |
| Jun 23, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | - | 0.93% | 16 |
| Jun 20, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | - | -1.64% | 16 |
| Jun 19, 2025 | 64.57 | 64.69 | 64.57 | 64.69 | - | 0.81% | 16 |
| Jun 18, 2025 | 63.94 | 64.17 | 63.94 | 64.17 | - | -3.88% | 80 |
| Jun 17, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | - | 3.28% | 12 |
| Jun 16, 2025 | 64.17 | 64.64 | 64.17 | 64.64 | - | 1.05% | 12 |
| Jun 13, 2025 | 65.91 | 65.91 | 63.00 | 63.97 | - | -3.00% | 2,451 |
| Jun 12, 2025 | 67.65 | 67.65 | 65.95 | 65.95 | - | -9.11% | 10 |
| Jun 11, 2025 | 72.49 | 72.56 | 72.49 | 72.56 | - | -0.47% | 100 |
| Jun 10, 2025 | 72.92 | 72.92 | 72.90 | 72.90 | - | -0.74% | 15 |
| Jun 9, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | - | 4.91% | - |
| Jun 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | -1.60% | 65 |
| Jun 5, 2025 | 71.30 | 71.75 | 71.14 | 71.14 | - | 0.07% | 65 |
| Jun 4, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | - | 0.75% | - |
| Jun 3, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | - | 1.89% | 100 |
| Jun 2, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | - | -0.06% | 100 |
| May 30, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | - | -2.19% | 153 |
| May 29, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | - | 2.80% | 100 |
| May 28, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | - | 3.47% | - |
| May 27, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | - | -0.60% | 153 |
| May 26, 2025 | 65.88 | 67.00 | 65.88 | 67.00 | - | 0.31% | 312 |