United Community Banks, Inc. (FRA:UCBN)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
At close: Sep 18, 2026
FRA:UCBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Sep 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.75% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | 0.66% | - |
| Sep 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Sep 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Sep 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -1.31% | - |
| Sep 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - | 200 |
| Sep 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | 0.66% | - |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | 1.33% | - |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | 2.04% | - |
| Sep 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.18 | -2.00% | - |
| Sep 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | -0.66% | - |
| Aug 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Aug 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| Aug 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | 0.67% | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.78 | -0.66% | - |
| Aug 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | - | - |
| Aug 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | -0.65% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | -2.55% | - |
| Aug 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | -0.63% | - |
| Aug 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | - | - |
| Aug 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -0.63% | - |
| Aug 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | 1.27% | - |
| Aug 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Aug 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | 1.96% | - |
| Aug 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | - | - |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | -0.65% | - |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | -1.28% | - |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -0.64% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | 1.30% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | - | - |
| Jul 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | -0.65% | - |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | -0.64% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | 1.30% | - |
| Jul 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | - | - |
| Jul 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | 1.32% | - |
| Jul 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | - | - |
| Jul 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | -1.30% | - |
| Jul 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | -1.28% | - |
| Jul 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.27% | - |
| Jul 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -1.86% | - |
| Jul 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | 3.21% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | 0.65% | - |
| Jul 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | - | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | - | - |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | 1.31% | - |