Union Pacific Corporation (FRA:UNP)
Germany · Delayed Price · Currency is EUR 225.50
+1.95 (0.87%)
At close: Feb 20, 2026
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 223.15 | 225.55 | 223.15 | 225.50 | 225.50 | 0.87% | 35 |
| Feb 19, 2026 | 225.35 | 225.35 | 223.55 | 223.55 | 223.55 | 0.77% | 41 |
| Feb 18, 2026 | 221.15 | 221.85 | 221.15 | 221.85 | 221.85 | -0.20% | 4 |
| Feb 17, 2026 | 217.90 | 222.30 | 217.90 | 222.30 | 222.30 | 1.37% | 13 |
| Feb 16, 2026 | 219.35 | 219.35 | 219.30 | 219.30 | 219.30 | -0.66% | 10 |
| Feb 13, 2026 | 219.30 | 220.95 | 218.45 | 220.75 | 220.75 | -0.11% | 391 |
| Feb 12, 2026 | 221.00 | 221.05 | 221.00 | 221.00 | 221.00 | -0.34% | 55 |
| Feb 11, 2026 | 219.35 | 221.75 | 219.35 | 221.75 | 221.75 | 1.53% | 20 |
| Feb 10, 2026 | 213.00 | 218.40 | 213.00 | 218.40 | 218.40 | 2.75% | 95 |
| Feb 9, 2026 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | -0.44% | - |
| Feb 6, 2026 | 212.25 | 213.50 | 212.00 | 213.50 | 213.50 | 0.42% | 164 |
| Feb 5, 2026 | 210.85 | 212.65 | 210.65 | 212.60 | 212.60 | 0.76% | 139 |
| Feb 4, 2026 | 203.60 | 211.00 | 203.60 | 211.00 | 211.00 | 4.74% | 35 |
| Feb 3, 2026 | 199.98 | 203.25 | 198.34 | 201.45 | 201.45 | 2.49% | 267 |
| Feb 2, 2026 | 195.82 | 198.26 | 195.82 | 196.56 | 196.56 | 1.41% | 183 |
| Jan 30, 2026 | 194.10 | 194.10 | 193.82 | 193.82 | 193.82 | 1.26% | 25 |
| Jan 29, 2026 | 189.38 | 191.40 | 189.38 | 191.40 | 191.40 | -0.37% | 20 |
| Jan 28, 2026 | 193.46 | 194.00 | 192.12 | 192.12 | 192.12 | -0.97% | 440 |
| Jan 27, 2026 | 194.16 | 196.82 | 190.52 | 194.00 | 194.00 | -0.82% | 282 |
| Jan 26, 2026 | 194.42 | 195.60 | 194.42 | 195.60 | 195.60 | -1.04% | 35 |
| Jan 23, 2026 | 196.42 | 197.76 | 196.42 | 197.66 | 197.66 | 0.80% | 105 |
| Jan 22, 2026 | 196.24 | 196.24 | 196.10 | 196.10 | 196.10 | 0.95% | 11 |
| Jan 21, 2026 | 188.74 | 194.26 | 188.50 | 194.26 | 194.26 | 1.35% | 145 |
| Jan 20, 2026 | 194.24 | 194.34 | 191.68 | 191.68 | 191.68 | -1.02% | 53 |
| Jan 19, 2026 | 196.16 | 196.16 | 193.66 | 193.66 | 193.66 | -2.72% | 49 |
| Jan 16, 2026 | 198.14 | 199.08 | 198.14 | 199.08 | 199.08 | 2.37% | 59 |
| Jan 15, 2026 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.42% | - |
| Jan 14, 2026 | 196.06 | 196.06 | 195.30 | 195.30 | 195.30 | -0.35% | 41 |
| Jan 13, 2026 | 196.06 | 196.06 | 195.98 | 195.98 | 195.98 | 0.78% | 17 |
| Jan 12, 2026 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | -1.19% | - |
| Jan 9, 2026 | 196.60 | 196.80 | 196.60 | 196.80 | 196.80 | -0.87% | 5 |
| Jan 8, 2026 | 191.66 | 198.52 | 191.62 | 198.52 | 198.52 | 1.81% | 46 |
| Jan 7, 2026 | 198.36 | 198.74 | 195.00 | 195.00 | 195.00 | -1.97% | 36 |
| Jan 6, 2026 | 196.82 | 198.92 | 196.82 | 198.92 | 198.92 | 1.06% | 25 |
| Jan 5, 2026 | 197.62 | 197.62 | 196.84 | 196.84 | 196.84 | -1.00% | 55 |
| Jan 2, 2026 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | 0.27% | 30 |
| Dec 30, 2025 | 198.36 | 198.36 | 198.28 | 198.28 | 198.28 | -0.13% | 62 |
| Dec 29, 2025 | 197.64 | 199.14 | 197.64 | 198.54 | 198.54 | -0.26% | 53 |
| Dec 23, 2025 | 198.68 | 200.10 | 198.68 | 199.06 | 199.06 | -0.20% | 42 |
| Dec 22, 2025 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -0.86% | - |
| Dec 19, 2025 | 199.24 | 201.20 | 199.24 | 201.20 | 201.20 | 0.32% | 10 |
| Dec 18, 2025 | 201.05 | 202.85 | 200.55 | 200.55 | 200.55 | -0.72% | 59 |
| Dec 17, 2025 | 200.70 | 202.00 | 200.70 | 202.00 | 202.00 | -1.51% | 200 |
| Dec 16, 2025 | 205.30 | 205.30 | 205.10 | 205.10 | 205.10 | 0.91% | 20 |
| Dec 15, 2025 | 204.55 | 204.55 | 203.25 | 203.25 | 203.25 | -0.25% | 50 |
| Dec 12, 2025 | 200.45 | 203.75 | 200.45 | 203.75 | 203.75 | 1.82% | 70 |
| Dec 11, 2025 | 200.45 | 200.45 | 200.10 | 200.10 | 200.10 | 0.76% | 100 |
| Dec 10, 2025 | 198.68 | 198.68 | 198.60 | 198.60 | 198.60 | -2.12% | 104 |
| Dec 9, 2025 | 201.50 | 202.90 | 201.50 | 202.90 | 202.90 | -0.51% | 1 |
| Dec 8, 2025 | 201.25 | 203.95 | 201.25 | 203.95 | 203.95 | 0.77% | 126 |