United Bankshares, Inc. (FRA:UNK)
Germany · Delayed Price · Currency is EUR 35.40
+0.20 (0.57%)
At close: Mar 27, 2026
FRA:UNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Mar 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Mar 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Mar 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Mar 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Mar 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Mar 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -1.16% | - |
| Mar 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | 0.58% | - |
| Mar 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 0.59% | - |
| Mar 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -2.86% | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | -1.13% | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | - | - |
| Mar 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.25 | 2.30% | - |
| Mar 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -5.43% | - |
| Feb 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | 1.66% | - |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | 1.12% | - |
| Feb 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.45 | -0.56% | - |
| Feb 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | -3.23% | - |
| Feb 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | - | - |
| Feb 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | 0.54% | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | -0.54% | - |
| Feb 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | 0.54% | - |
| Feb 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | 0.54% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | - | - |
| Feb 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | -1.08% | - |
| Feb 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | - | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | -1.06% | - |
| Feb 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | -1.57% | - |
| Feb 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | 1.60% | - |
| Feb 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | -0.53% | - |
| Feb 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | 2.72% | - |
| Feb 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | 1.66% | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | 2.26% | - |
| Feb 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | 0.57% | - |
| Jan 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 1.73% | - |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | 0.58% | - |
| Jan 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | -1.15% | - |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | - | - |
| Jan 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -3.87% | - |
| Jan 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | -0.55% | - |
| Jan 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | 5.81% | - |
| Jan 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | -2.27% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | -0.56% | - |