Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 30.60
+0.20 (0.66%)
At close: Mar 27, 2026
FRA:UIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Mar 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Mar 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.42% | - |
| Feb 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Feb 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Feb 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Feb 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Feb 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Feb 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Feb 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Feb 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | - | - |
| Feb 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | -1.15% | - |
| Feb 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | -0.57% | - |
| Feb 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | 0.57% | - |
| Feb 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.48 | 0.58% | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.29 | 1.76% | - |
| Feb 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | 1.80% | - |
| Feb 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | 3.09% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -0.61% | - |
| Jan 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 1.24% | - |
| Jan 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | -1.23% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Jan 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Jan 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -2.98% | - |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | -1.18% | - |
| Jan 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | 7.59% | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -1.86% | - |
| Jan 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | -1.23% | - |
| Jan 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -0.61% | - |