United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 118.50
+1.50 (1.28%)
At close: Jun 26, 2026
FRA:UAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 117.50 | 119.50 | 117.50 | 119.50 | - | 2.14% | - |
| Jun 25, 2026 | 114.50 | 119.50 | 114.50 | 117.00 | 117.00 | 2.63% | 6 |
| Jun 24, 2026 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 7.55% | 215 |
| Jun 23, 2026 | 103.50 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 9 |
| Jun 22, 2026 | 100.50 | 104.00 | 100.50 | 103.00 | 103.00 | 2.49% | 173 |
| Jun 19, 2026 | 103.00 | 104.00 | 100.50 | 100.50 | 100.50 | -1.95% | - |
| Jun 18, 2026 | 101.50 | 104.00 | 101.50 | 102.50 | 102.50 | 2.50% | 40 |
| Jun 17, 2026 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -1.48% | - |
| Jun 16, 2026 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.46% | 30 |
| Jun 15, 2026 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | 3.62% | 260 |
| Jun 12, 2026 | 97.00 | 99.80 | 97.00 | 99.40 | 99.40 | 2.90% | 30 |
| Jun 11, 2026 | 88.80 | 96.60 | 88.80 | 96.60 | 96.60 | 9.03% | 50 |
| Jun 10, 2026 | 93.80 | 93.80 | 88.40 | 88.60 | 88.60 | -6.34% | - |
| Jun 9, 2026 | 91.20 | 94.60 | 91.20 | 94.60 | 94.60 | 3.96% | - |
| Jun 8, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | -0.66% | - |
| Jun 5, 2026 | 89.80 | 91.60 | 89.40 | 91.60 | 91.60 | 1.78% | - |
| Jun 4, 2026 | 90.40 | 90.40 | 90.00 | 90.00 | 90.00 | -0.44% | - |
| Jun 3, 2026 | 93.00 | 93.00 | 90.40 | 90.40 | 90.40 | -3.00% | - |
| Jun 2, 2026 | 95.40 | 95.40 | 93.20 | 93.20 | 93.20 | -2.71% | - |
| Jun 1, 2026 | 98.00 | 98.00 | 94.00 | 95.80 | 95.80 | -2.44% | - |
| May 29, 2026 | 98.60 | 100.00 | 98.20 | 98.20 | 98.20 | -0.20% | 30 |
| May 28, 2026 | 95.00 | 98.40 | 95.00 | 98.40 | 98.40 | 2.07% | - |
| May 27, 2026 | 90.80 | 96.80 | 90.80 | 96.40 | 96.40 | 6.40% | 60 |
| May 26, 2026 | 87.80 | 90.80 | 87.80 | 90.60 | 90.60 | 1.57% | - |
| May 25, 2026 | 87.40 | 89.20 | 87.40 | 89.20 | 89.20 | 3.96% | - |
| May 22, 2026 | 85.80 | 86.60 | 85.40 | 85.80 | 85.80 | 0.70% | - |
| May 21, 2026 | 84.00 | 85.60 | 82.60 | 85.20 | 85.20 | 1.67% | 6 |
| May 20, 2026 | 76.60 | 84.20 | 76.60 | 83.80 | 83.80 | 9.40% | 14 |
| May 19, 2026 | 79.20 | 79.20 | 76.20 | 76.60 | 76.60 | -3.28% | 1,475 |
| May 18, 2026 | 79.60 | 80.60 | 79.20 | 79.20 | 79.20 | -0.75% | - |
| May 15, 2026 | 81.20 | 81.20 | 79.80 | 79.80 | 79.80 | -2.21% | - |
| May 14, 2026 | 81.40 | 82.60 | 81.00 | 81.60 | 81.60 | 0.25% | - |
| May 13, 2026 | 81.60 | 81.60 | 80.20 | 81.40 | 81.40 | 0.25% | 6 |
| May 12, 2026 | 81.60 | 81.60 | 80.20 | 81.20 | 81.20 | -0.49% | - |
| May 11, 2026 | 83.80 | 83.80 | 81.60 | 81.60 | 81.60 | -2.86% | - |
| May 8, 2026 | 84.60 | 85.00 | 84.00 | 84.00 | 84.00 | -0.47% | - |
| May 7, 2026 | 84.60 | 87.80 | 84.00 | 84.40 | 84.40 | -0.71% | 6 |
| May 6, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 985 |
| May 5, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 15 |
| May 4, 2026 | 79.00 | 79.20 | 77.00 | 77.00 | 77.00 | 0.52% | 40 |
| Apr 30, 2026 | 75.60 | 76.80 | 75.60 | 76.60 | 76.60 | 1.32% | 5 |
| Apr 29, 2026 | 76.80 | 76.80 | 75.20 | 75.60 | 75.60 | -1.56% | - |
| Apr 28, 2026 | 78.40 | 78.40 | 76.20 | 76.80 | 76.80 | -1.79% | 77 |
| Apr 27, 2026 | 78.80 | 79.60 | 78.00 | 78.20 | 78.20 | -1.26% | 110 |
| Apr 24, 2026 | 78.20 | 79.40 | 77.60 | 79.20 | 79.20 | 2.06% | - |
| Apr 23, 2026 | 78.00 | 79.40 | 76.80 | 77.60 | 77.60 | -0.51% | 50 |
| Apr 22, 2026 | 83.40 | 83.60 | 77.40 | 78.00 | 78.00 | -5.34% | 210 |
| Apr 21, 2026 | 84.20 | 84.20 | 82.40 | 82.40 | 82.40 | -1.44% | 100 |
| Apr 20, 2026 | 84.20 | 85.60 | 83.60 | 83.60 | 83.60 | -3.46% | 6 |
| Apr 17, 2026 | 80.80 | 88.80 | 80.80 | 86.60 | 86.60 | 7.44% | 290 |