Union Pacific Corporation (FRA:UNP)
Germany · Delayed Price · Currency is EUR 198.90
-0.92 (-0.46%)
At close: Dec 1, 2025
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 199.10 | 199.16 | 197.92 | 198.90 | 198.90 | -0.46% | 273 |
| Nov 28, 2025 | 198.54 | 200.00 | 198.54 | 199.82 | 199.82 | 0.14% | 82 |
| Nov 27, 2025 | 198.26 | 199.54 | 198.26 | 199.54 | 199.54 | 0.74% | 50 |
| Nov 26, 2025 | 197.14 | 199.20 | 197.14 | 198.08 | 198.08 | 0.60% | 150 |
| Nov 25, 2025 | 193.98 | 196.90 | 193.98 | 196.90 | 196.90 | 1.86% | 347 |
| Nov 24, 2025 | 195.80 | 196.58 | 193.30 | 193.30 | 193.30 | 1.01% | 45 |
| Nov 21, 2025 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | -0.93% | - |
| Nov 20, 2025 | 191.70 | 193.26 | 191.70 | 193.16 | 193.16 | 1.63% | 49 |
| Nov 19, 2025 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | -0.48% | - |
| Nov 18, 2025 | 189.56 | 190.98 | 189.56 | 190.98 | 190.98 | -0.22% | 37 |
| Nov 17, 2025 | 191.74 | 193.20 | 191.40 | 191.40 | 191.40 | -0.35% | 25 |
| Nov 14, 2025 | 189.56 | 192.08 | 189.56 | 192.08 | 192.08 | 0.54% | 4 |
| Nov 13, 2025 | 192.74 | 192.74 | 191.04 | 191.04 | 191.04 | -2.08% | 118 |
| Nov 12, 2025 | 193.34 | 195.10 | 193.34 | 195.10 | 195.10 | 1.42% | 109 |
| Nov 11, 2025 | 193.20 | 193.20 | 192.36 | 192.36 | 192.36 | 0.06% | 55 |
| Nov 10, 2025 | 191.18 | 192.24 | 190.90 | 192.24 | 192.24 | 0.77% | 30 |
| Nov 7, 2025 | 188.38 | 190.78 | 188.38 | 190.78 | 190.78 | 1.64% | 198 |
| Nov 6, 2025 | 189.00 | 189.34 | 187.70 | 187.70 | 187.70 | -1.73% | 34 |
| Nov 5, 2025 | 191.70 | 193.02 | 191.00 | 191.00 | 191.00 | 1.00% | 20 |
| Nov 4, 2025 | 188.58 | 189.10 | 188.58 | 189.10 | 189.10 | -0.55% | 5 |
| Nov 3, 2025 | 190.92 | 190.92 | 190.14 | 190.14 | 190.14 | 1.06% | 45 |
| Oct 31, 2025 | 188.90 | 188.90 | 188.14 | 188.14 | 188.14 | -0.93% | 140 |
| Oct 30, 2025 | 186.28 | 189.90 | 186.10 | 189.90 | 189.90 | 1.63% | 181 |
| Oct 29, 2025 | 186.86 | 187.28 | 186.86 | 186.86 | 186.86 | -0.11% | 36 |
| Oct 28, 2025 | 186.92 | 187.24 | 186.92 | 187.06 | 187.06 | -0.04% | 123 |
| Oct 27, 2025 | 185.98 | 187.48 | 185.98 | 187.14 | 187.14 | -1.56% | 51 |
| Oct 24, 2025 | 189.00 | 190.10 | 189.00 | 190.10 | 190.10 | 0.07% | 25 |
| Oct 23, 2025 | 193.84 | 193.84 | 189.96 | 189.96 | 189.96 | -2.31% | 70 |
| Oct 22, 2025 | 194.52 | 194.52 | 194.46 | 194.46 | 194.46 | -0.91% | 10 |
| Oct 21, 2025 | 195.34 | 196.28 | 194.92 | 196.24 | 196.24 | 0.73% | 328 |
| Oct 20, 2025 | 193.50 | 194.82 | 193.50 | 194.82 | 194.82 | -0.01% | 132 |
| Oct 17, 2025 | 190.26 | 195.44 | 188.46 | 194.84 | 194.84 | 1.03% | 209 |
| Oct 16, 2025 | 193.64 | 193.80 | 192.86 | 192.86 | 192.86 | -1.97% | 50 |
| Oct 15, 2025 | 195.26 | 196.74 | 195.20 | 196.74 | 196.74 | 1.85% | 77 |
| Oct 14, 2025 | 194.02 | 194.02 | 193.16 | 193.16 | 193.16 | -1.31% | 70 |
| Oct 13, 2025 | 196.50 | 196.50 | 194.72 | 195.72 | 195.72 | -2.60% | 52 |
| Oct 10, 2025 | 199.70 | 200.95 | 199.70 | 200.95 | 200.95 | 1.14% | 15 |
| Oct 9, 2025 | 199.30 | 199.84 | 198.68 | 198.68 | 198.68 | -0.22% | 100 |
| Oct 8, 2025 | 198.94 | 199.12 | 198.94 | 199.12 | 199.12 | -0.19% | 10 |
| Oct 7, 2025 | 202.40 | 203.20 | 199.42 | 199.50 | 199.50 | -1.12% | 74 |
| Oct 6, 2025 | 202.20 | 202.35 | 201.75 | 201.75 | 201.75 | 1.01% | 44 |
| Oct 3, 2025 | 199.74 | 199.74 | 199.74 | 199.74 | 199.74 | -0.23% | - |
| Oct 2, 2025 | 199.44 | 200.40 | 199.44 | 200.20 | 200.20 | 0.28% | 24 |
| Oct 1, 2025 | 199.58 | 201.00 | 199.58 | 199.64 | 199.64 | -0.08% | 313 |
| Sep 30, 2025 | 200.55 | 201.65 | 199.80 | 199.80 | 199.80 | -0.57% | 158 |
| Sep 29, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | 0.63% | 5 |
| Sep 26, 2025 | 198.28 | 199.70 | 198.28 | 199.70 | 199.70 | 1.77% | 10 |
| Sep 25, 2025 | 195.66 | 196.22 | 195.66 | 196.22 | 196.22 | 0.81% | 195 |
| Sep 24, 2025 | 192.70 | 194.64 | 192.70 | 194.64 | 194.64 | 2.01% | 85 |
| Sep 23, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.16% | 12 |