United Bankshares, Inc. (FRA:UNK)
Germany · Delayed Price · Currency is EUR 35.20
+0.60 (1.73%)
At close: Jan 30, 2026
United Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Jan 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jan 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.81% | - |
| Jan 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jan 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jan 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Jan 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 7, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jan 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Dec 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Dec 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Dec 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Dec 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Dec 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 1.84% | - |
| Dec 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 0.62% | - |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | - | - |
| Dec 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | -0.61% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | - | - |
| Dec 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 1.88% | - |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | -2.44% | - |
| Dec 2, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.48 | 3.14% | 60 |
| Dec 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.49 | -1.85% | - |
| Nov 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.08 | -0.61% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 1.88% | - |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.69 | -0.62% | - |
| Nov 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | 4.55% | - |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.50 | - | - |
| Nov 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.50 | 1.32% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.10 | 2.01% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.51 | -4.49% | - |
| Nov 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 0.65% | - |