United Bankshares, Inc. (FRA:UNK)
Germany · Delayed Price · Currency is EUR 40.60
-0.40 (-0.98%)
At close: Sep 18, 2026
FRA:UNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Sep 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Sep 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Sep 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.32% | - |
| Sep 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.87 | -0.50% | - |
| Sep 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | -1.46% | - |
| Sep 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.67 | 0.49% | - |
| Sep 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | 0.49% | - |
| Sep 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.27 | 0.50% | - |
| Sep 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | 1.51% | - |
| Sep 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.48 | -1.00% | - |
| Sep 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.87 | -1.47% | - |
| Aug 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | 0.99% | - |
| Aug 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | - | - |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | - | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | -0.98% | - |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | - | - |
| Aug 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | 0.99% | - |
| Aug 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | -0.49% | - |
| Aug 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.27 | -2.87% | - |
| Aug 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | -0.48% | - |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | -0.47% | - |
| Aug 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.86 | - | - |
| Aug 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.86 | - | - |
| Aug 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.86 | 0.96% | - |
| Aug 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | 1.46% | - |
| Aug 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.87 | -0.96% | - |
| Aug 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | -0.48% | - |
| Aug 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | -0.48% | - |
| Aug 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | -1.41% | - |
| Aug 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.25 | 0.95% | - |
| Aug 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.86 | 0.96% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | - | - |
| Jul 31, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | -1.42% | - |
| Jul 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.06 | -0.47% | - |
| Jul 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.25 | 1.91% | - |
| Jul 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | 0.48% | - |
| Jul 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | 0.48% | - |
| Jul 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.06 | - | - |
| Jul 23, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.06 | 0.98% | 150 |
| Jul 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.67 | - | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.67 | -0.97% | - |
| Jul 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.06 | -0.96% | - |
| Jul 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | 3.47% | - |
| Jul 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.07 | 1.00% | - |
| Jul 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | -0.50% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.87 | - | - |
| Jul 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.87 | 1.01% | - |