United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
Last updated: Feb 20, 2026, 8:04 AM CET
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Feb 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Feb 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 12, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | -4.58% | 200 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 2.00% | 50 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Feb 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 28, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 2.14% | 62 |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 26, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -6.04% | 2,500 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jan 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | - |
| Jan 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jan 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Jan 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jan 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jan 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| 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% | - |