United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Mar 27, 2026
FRA:UCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Mar 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Mar 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Mar 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Mar 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Mar 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -0.76% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | - | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | -1.50% | - |
| Mar 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | -3.62% | 10 |
| Mar 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | -0.72% | - |
| Mar 5, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.57 | - | - |
| Mar 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | - | - |
| Mar 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | 2.21% | - |
| Mar 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | -6.21% | - |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 2.11% | - |
| Feb 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | 1.43% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | - | - |
| Feb 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | -4.11% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.96 | -0.68% | - |
| Feb 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 0.68% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.96 | -0.68% | - |
| Feb 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 1.38% | - |
| Feb 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - | - |
| Feb 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | - | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | -0.68% | - |
| Feb 12, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 28.96 | -4.58% | 200 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.34 | 2.00% | 50 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | -1.96% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 0.66% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | - | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | 2.01% | - |
| Feb 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | 0.68% | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | 2.78% | - |
| Feb 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -0.69% | - |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 2.11% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | -0.70% | - |
| Jan 28, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.36 | 2.14% | 62 |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | - | - |
| Jan 26, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 27.77 | -6.04% | 2,500 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | -0.67% | - |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 4.90% | - |
| Jan 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | -0.69% | - |
| Jan 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -0.69% | - |
| Jan 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | -0.68% | - |