United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
At close: Dec 19, 2025
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Dec 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.19 | -0.72% | - |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | 2.99% | - |
| Dec 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 0.75% | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | - | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -0.75% | - |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 0.75% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | 0.76% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | -0.75% | - |
| Dec 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | 1.53% | - |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | -1.50% | - |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | - | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -1.48% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 3.05% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.00 | -0.76% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | 3.12% | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -1.54% | - |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 3.17% | - |
| Nov 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 1.61% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.61 | -4.62% | - |
| Nov 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 1.56% | - |
| Nov 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -1.54% | - |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - | - |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - | - |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | - | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 1.56% | - |
| Nov 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 0.79% | - |
| Nov 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | - | - |
| Nov 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 1.60% | - |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | - | - |
| Nov 3, 2025 | 25.20 | 25.20 | 24.80 | 25.00 | 24.81 | -1.57% | 4,181 |
| Oct 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 1.60% | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -2.34% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 0.79% | - |
| Oct 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | -0.78% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | - | - |
| Oct 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | - | - |
| Oct 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | -0.78% | - |
| Oct 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | -0.77% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 1.56% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 2.40% | - |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -6.72% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | -3.60% | - |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.58 | 2.96% | - |
| Oct 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 3.85% | - |
| Oct 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | -5.80% | - |