United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 28.60
+0.60 (2.14%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:UCBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Apr 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Apr 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Apr 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Apr 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Mar 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Mar 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| 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 |