Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 29.00
-0.20 (-0.68%)
Last updated: Dec 1, 2025, 8:04 AM CET
Atlantic Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.88 | -3.42% | - |
| Oct 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | - | - |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | - | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.87 | 0.69% | - |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.67 | 5.07% | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.29 | -7.38% | 30 |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | -3.87% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.65 | 5.44% | - |
| Oct 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | - | - |
| Oct 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.07 | -5.16% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.65 | 0.65% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | - | - |
| Oct 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.45 | 0.65% | - |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | 1.32% | - |
| Oct 6, 2025 | 30.20 | 30.40 | 30.20 | 30.20 | 29.86 | 1.34% | 160 |
| Oct 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | - | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | 0.68% | - |
| Oct 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.26 | -1.33% | - |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.66 | -1.96% | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.25 | 0.66% | - |
| Sep 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | -1.30% | - |
| Sep 25, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.45 | 1.99% | 30 |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.86 | -0.66% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | -1.30% | - |