United Bankshares, Inc. (FRA:UNK)
Germany · Delayed Price · Currency is EUR 40.20
+0.20 (0.50%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:UNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -1.10% | - |
| May 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | 1.12% | - |
| May 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -0.56% | - |
| May 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | - | - |
| May 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | -2.17% | - |
| May 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | - | - |
| May 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -0.54% | - |
| May 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | 1.09% | - |
| May 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | -1.08% | - |
| May 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | - | - |
| Apr 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.07% | - |
| Apr 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | - | - |
| Apr 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 1.08% | - |
| Apr 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.07% | - |
| Apr 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 1.63% | - |
| Apr 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -0.54% | - |
| Apr 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -2.63% | - |
| Apr 21, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 37.68 | 1.60% | 25 |
| Apr 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 2.75% | - |
| Apr 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | -0.55% | - |