United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 31.20
-0.40 (-1.27%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:UCBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | - | -1.27% | - |
| Jul 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jul 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jul 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jul 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | 100 |
| Jul 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jun 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jun 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Jun 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jun 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jun 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jun 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jun 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.73% | - |
| Jun 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.38 | 0.68% | - |
| Jun 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | 1.38% | - |
| Jun 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.79 | 0.69% | - |
| Jun 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | 0.70% | - |
| Jun 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | 0.70% | - |
| Jun 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.19 | 2.90% | - |
| Jun 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | -2.13% | - |
| Jun 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | 2.17% | - |
| Jun 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.40 | -2.13% | - |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | - | - |
| May 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | -1.40% | - |
| May 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | -0.69% | - |
| May 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | - | - |
| May 26, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.59 | 0.70% | - |
| May 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - | - |
| May 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | - | - |
| May 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | 2.14% | - |
| May 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | 0.72% | - |
| May 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 1.46% | - |
| May 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.20 | -1.44% | - |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 2.21% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.00 | -2.16% | - |
| May 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.60 | 0.72% | - |