Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 36.40
+0.80 (2.25%)
At close: Jun 26, 2026
FRA:UIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Jun 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jun 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jun 23, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.94% | 14 |
| Jun 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jun 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jun 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jun 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jun 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jun 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Jun 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Jun 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Jun 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | 30 |
| May 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.37% | - |
| May 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 2.55% | - |
| May 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | - | - |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | 1.29% | - |
| May 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -1.27% | - |
| May 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.09 | 1.29% | - |
| May 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -3.73% | - |
| May 13, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 31.88 | 3.21% | 200 |
| May 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -2.50% | - |
| May 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | - | - |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -1.23% | - |
| May 7, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | 0.62% | - |
| May 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 1.90% | - |
| May 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | -1.86% | - |
| May 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 1.90% | - |
| Apr 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | -2.47% | - |
| Apr 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | 0.62% | - |
| Apr 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 1.90% | - |
| Apr 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | -1.86% | - |
| Apr 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 1.90% | - |
| Apr 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.29 | -0.63% | - |
| Apr 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | -3.05% | - |
| Apr 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | - | - |
| Apr 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | 2.50% | - |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | - | - |