Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 30.00
-0.60 (-1.96%)
Last updated: Jan 2, 2026, 9:25 AM CET
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Jan 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jan 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Dec 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Dec 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Dec 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Dec 15, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | 2 |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Dec 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Dec 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 25, 2025 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 3.52% | 40 |
| Nov 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Nov 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Nov 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Nov 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Nov 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | -0.71% | - |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | 0.71% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | -1.41% | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.08 | 1.43% | - |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | -0.71% | - |
| Nov 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | 1.44% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | -0.71% | - |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | - | - |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | -0.71% | - |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | 0.71% | - |
| Oct 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.68 | -2.10% | - |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.28 | -0.69% | - |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | -2.04% | - |
| Oct 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | 4.26% | - |