United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 87.20
-3.20 (-3.54%)
At close: Oct 23, 2026
FRA:UAL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.00 | 90.00 | 87.00 | 87.20 | 87.20 | -3.54% | - |
| Oct 22, 2026 | 88.40 | 91.60 | 87.40 | 90.40 | 90.40 | 0.22% | - |
| Oct 21, 2026 | 85.60 | 93.00 | 85.60 | 90.20 | 90.20 | 3.92% | 7 |
| Oct 20, 2026 | 85.00 | 89.20 | 84.00 | 86.80 | 86.80 | 2.12% | 25 |
| Oct 19, 2026 | 86.20 | 87.00 | 85.00 | 85.00 | 85.00 | -0.23% | 58 |
| Oct 16, 2026 | 89.80 | 90.40 | 85.20 | 85.20 | 85.20 | -5.12% | - |
| Oct 15, 2026 | 87.60 | 89.80 | 87.60 | 89.80 | 89.80 | 1.58% | - |
| Oct 14, 2026 | 91.60 | 91.60 | 87.40 | 88.40 | 88.40 | -3.49% | - |
| Oct 13, 2026 | 93.20 | 93.20 | 91.00 | 91.60 | 91.60 | -1.93% | - |
| Oct 12, 2026 | 95.60 | 95.60 | 93.40 | 93.40 | 93.40 | -2.51% | 20 |
| Oct 9, 2026 | 95.00 | 95.80 | 93.60 | 95.80 | 95.80 | 0.42% | - |
| Oct 8, 2026 | 98.00 | 98.00 | 94.80 | 95.40 | 95.40 | -2.65% | - |
| Oct 7, 2026 | 99.00 | 99.00 | 97.20 | 98.00 | 98.00 | -1.01% | 64 |
| Oct 6, 2026 | 97.80 | 99.80 | 97.80 | 99.00 | 99.00 | 1.43% | - |
| Oct 5, 2026 | 99.80 | 100.00 | 97.40 | 97.60 | 97.60 | -1.81% | - |
| Oct 2, 2026 | 98.80 | 100.00 | 98.80 | 99.40 | 99.40 | 0.61% | 130 |
| Oct 1, 2026 | 97.80 | 98.80 | 97.20 | 98.80 | 98.80 | 1.02% | - |
| Sep 30, 2026 | 99.00 | 99.00 | 97.20 | 97.80 | 97.80 | -1.01% | - |
| Sep 29, 2026 | 97.60 | 99.40 | 97.60 | 98.80 | 98.80 | 1.02% | 7 |
| Sep 28, 2026 | 98.80 | 98.80 | 96.40 | 97.80 | 97.80 | -1.81% | - |
| Sep 25, 2026 | 97.40 | 99.80 | 97.40 | 99.60 | 99.60 | 2.05% | - |
| Sep 24, 2026 | 96.60 | 97.60 | 94.80 | 97.60 | 97.60 | 1.04% | - |
| Sep 23, 2026 | 100.50 | 100.50 | 96.60 | 96.60 | 96.60 | -3.40% | - |
| Sep 22, 2026 | 99.20 | 102.50 | 99.20 | 100.00 | 100.00 | 0.81% | 40 |
| Sep 21, 2026 | 94.80 | 99.20 | 94.80 | 99.20 | 99.20 | 5.08% | - |
| Sep 18, 2026 | 93.40 | 95.00 | 93.40 | 94.40 | 94.40 | 1.29% | 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% | - |