United Internet AG (FRA:UTDI)
Germany · Delayed Price · Currency is EUR 27.12
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:02 AM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.06 | 27.12 | 27.06 | 27.12 | 27.12 | -0.66% | 50 |
| Feb 19, 2026 | 27.22 | 27.30 | 27.14 | 27.30 | 27.30 | - | 480 |
| Feb 18, 2026 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 2.17% | 120 |
| Feb 17, 2026 | 26.26 | 26.72 | 26.26 | 26.72 | 26.72 | 0.83% | 159 |
| Feb 16, 2026 | 25.68 | 26.50 | 25.68 | 26.50 | 26.50 | 1.61% | 359 |
| Feb 13, 2026 | 25.60 | 26.08 | 25.60 | 26.08 | 26.08 | -2.76% | 700 |
| Feb 12, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.68% | - |
| Feb 11, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.45% | - |
| Feb 10, 2026 | 27.82 | 27.82 | 26.76 | 26.76 | 26.76 | -3.60% | 1,000 |
| Feb 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.43% | - |
| Feb 6, 2026 | 27.28 | 27.88 | 27.28 | 27.88 | 27.88 | 0.36% | 340 |
| Feb 5, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.93% | - |
| Feb 4, 2026 | 28.42 | 28.42 | 28.04 | 28.04 | 28.04 | -0.78% | 400 |
| Feb 3, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.07% | - |
| Feb 2, 2026 | 27.32 | 27.96 | 27.32 | 27.96 | 27.96 | -0.57% | 200 |
| Jan 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.54% | - |
| Jan 29, 2026 | 29.06 | 29.06 | 28.56 | 28.56 | 28.56 | -1.86% | 100 |
| Jan 28, 2026 | 28.28 | 29.10 | 28.00 | 29.10 | 29.10 | 1.96% | 620 |
| Jan 27, 2026 | 28.52 | 28.64 | 28.52 | 28.54 | 28.54 | 0.35% | 200 |
| Jan 26, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.07% | - |
| Jan 23, 2026 | 28.38 | 28.42 | 28.38 | 28.42 | 28.42 | 0.50% | 250 |
| Jan 22, 2026 | 26.38 | 28.28 | 26.38 | 28.28 | 28.28 | 6.32% | 1,118 |
| Jan 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.45% | - |
| Jan 20, 2026 | 28.12 | 28.12 | 26.72 | 26.72 | 26.72 | -5.38% | 600 |
| Jan 19, 2026 | 28.18 | 28.24 | 28.00 | 28.24 | 28.24 | -2.82% | 250 |
| Jan 16, 2026 | 28.86 | 29.14 | 28.86 | 29.06 | 29.06 | 0.35% | 358 |
| Jan 15, 2026 | 28.96 | 28.96 | 28.94 | 28.96 | 28.96 | 0.84% | 370 |
| Jan 14, 2026 | 29.86 | 30.06 | 28.72 | 28.72 | 28.72 | -3.30% | 540 |
| Jan 13, 2026 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | -0.34% | 100 |
| Jan 12, 2026 | 29.78 | 29.84 | 29.78 | 29.80 | 29.80 | -0.13% | 460 |
| Jan 9, 2026 | 29.70 | 29.84 | 29.70 | 29.84 | 29.84 | 0.61% | 100 |
| Jan 8, 2026 | 28.94 | 29.66 | 28.94 | 29.66 | 29.66 | 0.82% | 580 |
| Jan 7, 2026 | 29.14 | 29.42 | 29.14 | 29.42 | 29.42 | 1.94% | 40 |
| Jan 6, 2026 | 28.54 | 28.86 | 28.54 | 28.86 | 28.86 | 0.21% | 253 |
| Jan 5, 2026 | 28.04 | 28.80 | 27.96 | 28.80 | 28.80 | 2.27% | 1,100 |
| Jan 2, 2026 | 27.72 | 28.16 | 27.72 | 28.16 | 28.16 | 2.10% | 5,775 |
| Dec 30, 2025 | 27.34 | 27.58 | 27.34 | 27.58 | 27.58 | 3.06% | 850 |
| Dec 29, 2025 | 26.78 | 26.78 | 26.76 | 26.76 | 26.76 | 0.75% | 100 |
| Dec 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.61% | - |
| Dec 22, 2025 | 26.42 | 26.42 | 26.32 | 26.40 | 26.40 | 1.85% | 450 |
| Dec 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.29% | - |
| Dec 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | - |
| Dec 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.64% | - |
| Dec 16, 2025 | 24.94 | 25.10 | 24.94 | 25.10 | 25.10 | 0.64% | 280 |
| Dec 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.87% | - |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.80% | - |
| Dec 11, 2025 | 25.06 | 25.06 | 24.96 | 24.96 | 24.96 | -0.32% | 25 |
| Dec 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.62% | - |
| Dec 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.28% | - |
| Dec 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.79% | - |