United Airlines Holdings, Inc. (FRA:UAL1)
Germany · Delayed Price · Currency is EUR 93.00
-0.20 (-0.21%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:UAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | - | -0.21% | - |
| 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 |
| Apr 16, 2026 | 80.20 | 80.80 | 79.80 | 80.60 | 80.60 | 1.00% | - |
| Apr 15, 2026 | 82.80 | 82.80 | 79.60 | 79.80 | 79.80 | -3.39% | - |
| Apr 14, 2026 | 81.80 | 84.00 | 80.80 | 82.60 | 82.60 | 2.23% | - |
| Apr 13, 2026 | 79.40 | 81.00 | 79.40 | 80.80 | 80.80 | -1.46% | 125 |
| Apr 10, 2026 | 83.00 | 83.20 | 81.80 | 82.00 | 82.00 | -1.68% | - |
| Apr 9, 2026 | 82.00 | 83.80 | 80.80 | 83.40 | 83.40 | 1.21% | - |
| Apr 8, 2026 | 82.40 | 86.60 | 82.40 | 82.40 | 82.40 | 7.29% | 320 |
| Apr 7, 2026 | 78.20 | 78.40 | 75.20 | 76.80 | 76.80 | -3.55% | 1,335 |
| Apr 2, 2026 | 79.00 | 79.84 | 76.88 | 79.63 | 79.63 | -2.87% | 157 |
| Apr 1, 2026 | 79.94 | 82.67 | 79.94 | 81.98 | 81.98 | 3.20% | 120 |
| Mar 31, 2026 | 74.44 | 79.44 | 74.38 | 79.44 | 79.44 | 7.02% | 8 |
| Mar 30, 2026 | 76.58 | 77.50 | 74.01 | 74.23 | 74.23 | -2.97% | 319 |
| Mar 27, 2026 | 80.71 | 80.71 | 76.50 | 76.50 | 76.50 | -4.91% | 275 |
| Mar 26, 2026 | 79.79 | 81.75 | 79.67 | 80.45 | 80.45 | 0.55% | 15 |
| Mar 25, 2026 | 82.10 | 83.59 | 80.01 | 80.01 | 80.01 | -1.88% | 210 |
| Mar 24, 2026 | 80.53 | 81.54 | 78.77 | 81.54 | 81.54 | 1.33% | - |
| Mar 23, 2026 | 76.56 | 81.43 | 76.23 | 80.47 | 80.47 | 3.74% | 355 |