Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 33.80
+0.20 (0.60%)
Last updated: Feb 20, 2026, 8:04 AM CET
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 3.14% | - |
| Jan 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.92% | - |
| Jan 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | -0.64% | - |
| Jan 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | -1.26% | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | -0.62% | - |
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 2.56% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | -0.64% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | 2.61% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 1.32% | - |
| Jan 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 0.67% | - |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | -1.96% | - |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -0.65% | - |
| Dec 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | - | - |
| Dec 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | -0.65% | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -0.64% | - |
| Dec 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | - | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | 0.65% | - |
| Dec 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -0.64% | - |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | -1.27% | - |
| Dec 15, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.31 | 1.94% | 2 |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 1.31% | - |
| Dec 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | 4.08% | - |
| Dec 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 0.68% | - |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | - | - |
| Dec 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -2.01% | - |