United Bankshares, Inc. (FRA:UNK)
Germany · Delayed Price · Currency is EUR 41.80
+0.20 (0.48%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:UNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 23, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 0.98% | 150 |
| Jul 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jul 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| Jul 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jul 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jul 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Jul 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Jul 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jul 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jul 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Jul 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jun 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jun 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jun 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jun 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jun 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jun 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jun 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jun 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jun 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jun 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jun 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.34% | - |
| Jun 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.27 | 1.58% | - |
| Jun 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 1.06% | - |
| Jun 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.28 | -0.53% | - |
| Jun 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.48 | 1.07% | - |
| Jun 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 2.75% | - |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | -2.15% | - |
| Jun 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | 2.20% | - |
| Jun 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | -1.62% | - |
| Jun 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| May 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -0.54% | - |
| May 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | -0.53% | - |
| May 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 1.08% | - |
| May 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| May 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| May 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | 2.21% | - |
| May 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | -0.55% | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | 1.68% | - |