Atlantic Union Bankshares Corporation (FRA:UIO)
Germany · Delayed Price · Currency is EUR 32.20
+0.80 (2.55%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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 | - | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -1.23% | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | 0.62% | - |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | -2.42% | - |
| Apr 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.67 | 2.48% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | 3.21% | - |
| Apr 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | - | - |
| Apr 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | 0.65% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | 0.65% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | 1.99% | - |
| Mar 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.90 | 0.67% | - |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -1.96% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.30 | 0.66% | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.10 | 1.33% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | 0.67% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | 2.05% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | -0.68% | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | - | - |