United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 94.40
+1.20 (1.29%)
At close: Sep 18, 2026
FRA:UAL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.40 | 95.00 | 93.40 | 94.00 | 94.00 | 0.86% | 8 |
| Sep 17, 2026 | 93.00 | 95.20 | 93.00 | 93.20 | 93.20 | 0.65% | 13 |
| Sep 16, 2026 | 92.20 | 93.00 | 92.20 | 92.60 | 92.60 | 0.43% | - |
| Sep 15, 2026 | 93.60 | 93.60 | 91.00 | 92.20 | 92.20 | -2.12% | 55 |
| Sep 14, 2026 | 93.60 | 94.40 | 92.60 | 94.20 | 94.20 | -0.21% | 90 |
| Sep 11, 2026 | 91.60 | 94.80 | 91.60 | 94.40 | 94.40 | 3.51% | - |
| Sep 10, 2026 | 92.00 | 92.00 | 90.40 | 91.20 | 91.20 | -0.65% | 90 |
| Sep 9, 2026 | 92.60 | 92.60 | 91.20 | 91.80 | 91.80 | -1.08% | - |
| Sep 8, 2026 | 95.00 | 95.00 | 92.80 | 92.80 | 92.80 | -2.32% | 105 |
| Sep 7, 2026 | 94.80 | 95.00 | 94.40 | 95.00 | 95.00 | -0.63% | 4 |
| Sep 4, 2026 | 93.00 | 95.60 | 93.00 | 95.60 | 95.60 | 2.80% | 10 |
| Sep 3, 2026 | 93.40 | 93.40 | 92.80 | 93.00 | 93.00 | - | 7 |
| Sep 2, 2026 | 89.80 | 94.20 | 89.80 | 93.00 | 93.00 | 3.33% | - |
| Sep 1, 2026 | 93.00 | 93.00 | 89.80 | 90.00 | 90.00 | -3.02% | 8 |
| Aug 31, 2026 | 94.20 | 94.20 | 92.40 | 92.80 | 92.80 | -2.73% | - |
| Aug 28, 2026 | 96.40 | 97.00 | 95.20 | 95.40 | 95.40 | -0.83% | 20 |
| Aug 27, 2026 | 98.60 | 98.60 | 96.20 | 96.20 | 96.20 | -2.04% | 5 |
| Aug 26, 2026 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | -1.01% | - |
| Aug 25, 2026 | 96.80 | 99.20 | 96.80 | 99.20 | 99.20 | 2.27% | 5 |
| Aug 24, 2026 | 96.80 | 98.20 | 96.40 | 97.00 | 97.00 | 0.83% | 22 |
| Aug 21, 2026 | 95.20 | 97.00 | 95.20 | 96.20 | 96.20 | 0.84% | - |
| Aug 20, 2026 | 99.20 | 99.20 | 95.40 | 95.40 | 95.40 | -3.64% | - |
| Aug 19, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 7 |
| Aug 18, 2026 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 69 |
| Aug 17, 2026 | 107.50 | 107.50 | 105.00 | 105.00 | 105.00 | -2.33% | - |
| Aug 14, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.92% | 5 |
| Aug 13, 2026 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 0.46% | - |
| Aug 12, 2026 | 109.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | - |
| Aug 11, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | - |
| Aug 10, 2026 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | -4.04% | 25 |
| Aug 7, 2026 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | - | - |
| Aug 6, 2026 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | -2.62% | - |
| Aug 5, 2026 | 114.50 | 116.00 | 114.50 | 114.50 | 114.50 | - | - |
| Aug 4, 2026 | 111.00 | 115.00 | 111.00 | 114.50 | 114.50 | 3.15% | 190 |
| Aug 3, 2026 | 107.50 | 111.50 | 107.50 | 111.00 | 111.00 | 5.71% | - |
| Jul 31, 2026 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -1.41% | - |
| Jul 30, 2026 | 104.00 | 106.50 | 104.00 | 106.50 | 106.50 | 2.90% | - |
| Jul 29, 2026 | 107.00 | 107.00 | 103.50 | 103.50 | 103.50 | -4.17% | 3 |
| Jul 28, 2026 | 105.50 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | - |
| Jul 27, 2026 | 106.00 | 107.50 | 104.00 | 105.00 | 105.00 | 1.94% | - |
| Jul 24, 2026 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2.49% | - |
| Jul 23, 2026 | 102.00 | 102.00 | 97.60 | 100.50 | 100.50 | -1.47% | - |
| Jul 22, 2026 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | -0.49% | 13 |
| Jul 21, 2026 | 103.00 | 103.00 | 102.50 | 102.50 | 102.50 | 0.49% | - |
| Jul 20, 2026 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 2.00% | - |
| Jul 17, 2026 | 102.50 | 102.50 | 99.80 | 100.00 | 100.00 | -2.44% | - |
| Jul 16, 2026 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | -1.91% | 576 |
| Jul 15, 2026 | 105.00 | 106.50 | 104.50 | 104.50 | 104.50 | - | - |
| Jul 14, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.95% | - |
| Jul 13, 2026 | 107.00 | 108.50 | 105.50 | 105.50 | 105.50 | -4.09% | - |