UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 243.20
-2.35 (-0.96%)
At close: Feb 20, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 246.90 | 246.90 | 243.20 | 243.20 | 243.20 | -0.96% | 54 |
| Feb 19, 2026 | 244.25 | 245.55 | 243.85 | 245.55 | 245.55 | 0.41% | 731 |
| Feb 18, 2026 | 243.75 | 245.20 | 243.75 | 244.55 | 244.55 | -0.35% | 119 |
| Feb 17, 2026 | 246.10 | 246.80 | 245.40 | 245.40 | 245.40 | -0.47% | 288 |
| Feb 16, 2026 | 247.60 | 248.25 | 245.95 | 246.55 | 246.55 | 0.14% | 553 |
| Feb 13, 2026 | 239.50 | 246.20 | 239.25 | 246.20 | 246.20 | 2.80% | 624 |
| Feb 12, 2026 | 235.85 | 239.50 | 234.30 | 239.50 | 239.50 | 2.05% | 1,313 |
| Feb 11, 2026 | 230.25 | 235.00 | 227.45 | 234.70 | 234.70 | 0.64% | 1,482 |
| Feb 10, 2026 | 231.20 | 233.20 | 231.20 | 233.20 | 233.20 | -0.79% | 106 |
| Feb 9, 2026 | 234.05 | 235.05 | 232.90 | 235.05 | 235.05 | 1.10% | 439 |
| Feb 6, 2026 | 221.95 | 233.05 | 221.95 | 232.50 | 232.50 | 1.97% | 525 |
| Feb 5, 2026 | 233.25 | 234.10 | 226.80 | 228.00 | 228.00 | -2.44% | 797 |
| Feb 4, 2026 | 238.65 | 241.60 | 233.00 | 233.70 | 233.70 | -2.56% | 1,133 |
| Feb 3, 2026 | 242.75 | 242.75 | 237.55 | 239.85 | 239.85 | -1.15% | 313 |
| Feb 2, 2026 | 238.00 | 245.65 | 238.00 | 242.65 | 242.65 | 0.83% | 974 |
| Jan 30, 2026 | 243.15 | 243.80 | 240.00 | 240.65 | 240.65 | -1.09% | 615 |
| Jan 29, 2026 | 244.15 | 247.60 | 243.30 | 243.30 | 243.30 | -0.49% | 1,758 |
| Jan 28, 2026 | 236.20 | 247.20 | 236.00 | 244.50 | 244.50 | 4.18% | 1,363 |
| Jan 27, 2026 | 270.05 | 272.10 | 234.20 | 234.70 | 234.70 | -20.41% | 5,789 |
| Jan 26, 2026 | 298.55 | 299.70 | 293.85 | 294.90 | 294.90 | -2.06% | 148 |
| Jan 23, 2026 | 300.30 | 302.10 | 300.30 | 301.10 | 301.10 | -0.31% | 746 |
| Jan 22, 2026 | 296.80 | 302.05 | 295.80 | 302.05 | 302.05 | 2.39% | 878 |
| Jan 21, 2026 | 287.05 | 295.00 | 287.00 | 295.00 | 295.00 | 2.25% | 998 |
| Jan 20, 2026 | 280.35 | 288.50 | 277.95 | 288.50 | 288.50 | 2.47% | 933 |
| Jan 19, 2026 | 282.15 | 282.85 | 281.40 | 281.55 | 281.55 | -1.74% | 141 |
| Jan 16, 2026 | 291.70 | 291.85 | 285.95 | 286.55 | 286.55 | -1.53% | 435 |
| Jan 15, 2026 | 287.55 | 291.00 | 284.15 | 291.00 | 291.00 | 0.34% | 632 |
| Jan 14, 2026 | 285.80 | 290.75 | 285.50 | 290.00 | 290.00 | 1.22% | 684 |
| Jan 13, 2026 | 291.15 | 291.70 | 286.50 | 286.50 | 286.50 | -1.31% | 510 |
| Jan 12, 2026 | 294.55 | 294.55 | 286.65 | 290.30 | 290.30 | -1.99% | 509 |
| Jan 9, 2026 | 298.90 | 299.60 | 295.60 | 296.20 | 296.20 | -0.57% | 922 |
| Jan 8, 2026 | 291.05 | 298.20 | 291.05 | 297.90 | 297.90 | 2.23% | 409 |
| Jan 7, 2026 | 297.80 | 298.70 | 289.40 | 291.40 | 291.40 | -2.82% | 346 |
| Jan 6, 2026 | 291.20 | 299.85 | 291.20 | 299.85 | 299.85 | 4.19% | 539 |
| Jan 5, 2026 | 287.65 | 287.80 | 286.60 | 287.80 | 287.80 | 1.41% | 103 |
| Jan 2, 2026 | 281.25 | 283.80 | 280.25 | 283.80 | 283.80 | 1.36% | 852 |
| Dec 30, 2025 | 279.55 | 280.00 | 279.40 | 280.00 | 280.00 | 0.09% | 170 |
| Dec 29, 2025 | 280.30 | 280.80 | 279.40 | 279.75 | 279.75 | 1.29% | 1,203 |
| Dec 23, 2025 | 275.55 | 278.30 | 275.05 | 276.20 | 276.20 | 0.07% | 672 |
| Dec 22, 2025 | 279.05 | 279.05 | 276.00 | 276.00 | 276.00 | -1.23% | 226 |
| Dec 19, 2025 | 279.40 | 280.85 | 279.10 | 279.45 | 279.45 | 0.13% | 361 |
| Dec 18, 2025 | 279.30 | 281.15 | 278.95 | 279.10 | 279.10 | -1.19% | 171 |
| Dec 17, 2025 | 284.65 | 285.65 | 282.25 | 282.45 | 282.45 | 0.09% | 166 |
| Dec 16, 2025 | 288.25 | 288.90 | 282.20 | 282.20 | 282.20 | -2.76% | 190 |
| Dec 15, 2025 | 290.35 | 290.85 | 288.90 | 290.20 | 290.20 | -0.14% | 86 |
| Dec 12, 2025 | 286.50 | 291.90 | 286.50 | 290.60 | 290.60 | 0.78% | 511 |
| Dec 11, 2025 | 278.50 | 288.35 | 278.50 | 288.35 | 288.35 | 3.54% | 170 |
| Dec 10, 2025 | 277.35 | 278.50 | 275.95 | 278.50 | 278.50 | 0.29% | 175 |
| Dec 9, 2025 | 277.05 | 278.40 | 277.05 | 277.70 | 277.70 | 0.02% | 229 |
| Dec 8, 2025 | 282.15 | 282.90 | 277.65 | 277.65 | 277.65 | -2.18% | 392 |