Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 33.80
-0.20 (-0.59%)
At close: Sep 18, 2026
FRA:UIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Sep 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Sep 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Sep 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Aug 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Aug 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Aug 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Aug 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Aug 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Aug 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Aug 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Aug 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Aug 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.76% | - |
| Aug 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.07% | - |
| Aug 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 1.08% | - |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | 1.09% | - |
| Aug 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | - | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | -1.08% | - |
| Jul 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | 2.17% | - |
| Jul 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | -0.54% | - |
| Jul 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | 0.54% | - |
| Jul 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | - | - |
| Jul 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | -1.08% | - |
| Jul 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | 1.64% | - |
| Jul 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | -1.08% | - |
| Jul 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.27 | 2.17% | - |
| Jul 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.48 | 1.10% | - |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.08 | -1.09% | - |
| Jul 14, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.48 | 0.55% | 27 |
| Jul 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | 1.10% | - |