United Internet AG (LON:0GE4)
London · Delayed Price · Currency is GBP · Price in EUR 27.54
+0.18 (0.66%)
At close: Dec 30, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27.45 | 27.62 | 27.44 | 27.54 | 27.54 | 0.66% | 4,841 |
| Dec 29, 2025 | 26.87 | 27.54 | 26.84 | 27.36 | 27.36 | 2.01% | 53,781 |
| Dec 23, 2025 | 26.66 | 26.86 | 26.55 | 26.82 | 26.82 | 1.28% | 7,188 |
| Dec 22, 2025 | 26.44 | 26.66 | 26.30 | 26.48 | 26.48 | -0.38% | 18,528 |
| Dec 19, 2025 | 26.13 | 26.70 | 26.14 | 26.58 | 26.58 | 1.84% | 36,133 |
| Dec 18, 2025 | 25.38 | 26.28 | 25.32 | 26.10 | 26.10 | 3.00% | 17,159 |
| Dec 17, 2025 | 25.28 | 25.46 | 25.02 | 25.34 | 25.34 | 1.03% | 8,113 |
| Dec 16, 2025 | 25.07 | 25.36 | 25.06 | 25.08 | 25.08 | -0.31% | 151,829 |
| Dec 15, 2025 | 24.97 | 25.30 | 24.95 | 25.16 | 25.16 | 0.07% | 5,264 |
| Dec 12, 2025 | 25.13 | 25.34 | 24.92 | 25.14 | 25.14 | -0.07% | 15,023 |
| Dec 11, 2025 | 25.16 | 25.34 | 24.89 | 25.16 | 25.16 | 1.15% | 105,737 |
| Dec 10, 2025 | 25.24 | 25.26 | 24.66 | 24.87 | 24.87 | -0.69% | 278,448 |
| Dec 9, 2025 | 24.70 | 25.66 | 24.66 | 25.05 | 25.05 | 0.72% | 23,012 |
| Dec 8, 2025 | 25.00 | 25.02 | 24.82 | 24.87 | 24.87 | -0.45% | 8,473 |
| Dec 5, 2025 | 25.38 | 25.46 | 24.88 | 24.98 | 24.98 | -2.34% | 397,638 |
| Dec 4, 2025 | 25.64 | 25.82 | 25.20 | 25.58 | 25.58 | -0.86% | 33,395 |
| Dec 3, 2025 | 25.87 | 25.91 | 25.66 | 25.80 | 25.80 | -0.18% | 3,890 |
| Dec 2, 2025 | 25.91 | 26.08 | 25.64 | 25.85 | 25.85 | 0.42% | 35,889 |
| Dec 1, 2025 | 25.56 | 25.88 | 25.44 | 25.74 | 25.74 | -0.12% | 41,406 |
| Nov 28, 2025 | 25.15 | 25.88 | 25.24 | 25.77 | 25.77 | 2.69% | 15,152 |
| Nov 27, 2025 | 24.91 | 25.28 | 24.86 | 25.10 | 25.10 | 0.11% | 86,487 |
| Nov 26, 2025 | 25.44 | 25.43 | 24.94 | 25.07 | 25.07 | -0.52% | 13,144 |
| Nov 25, 2025 | 25.16 | 25.42 | 25.00 | 25.20 | 25.20 | -0.28% | 52,491 |
| Nov 24, 2025 | 24.37 | 25.76 | 24.30 | 25.27 | 25.27 | 4.43% | 251,538 |
| Nov 21, 2025 | 23.54 | 24.24 | 23.46 | 24.20 | 24.20 | 0.85% | 36,456 |
| Nov 20, 2025 | 24.05 | 24.12 | 23.72 | 24.00 | 24.00 | 2.46% | 165,214 |
| Nov 19, 2025 | 23.32 | 24.10 | 23.38 | 23.42 | 23.42 | -0.21% | 26,443 |
| Nov 18, 2025 | 23.54 | 23.56 | 23.28 | 23.47 | 23.47 | -1.88% | 286,000 |
| Nov 17, 2025 | 24.09 | 24.16 | 23.78 | 23.92 | 23.92 | -1.77% | 31,067 |
| Nov 14, 2025 | 24.45 | 24.44 | 23.80 | 24.35 | 24.35 | -1.72% | 33,683 |
| Nov 13, 2025 | 25.16 | 25.22 | 24.46 | 24.78 | 24.78 | -1.21% | 101,366 |
| Nov 12, 2025 | 25.87 | 25.76 | 25.00 | 25.08 | 25.08 | -4.69% | 66,759 |
| Nov 11, 2025 | 25.36 | 27.04 | 25.20 | 26.32 | 26.32 | 0.21% | 49,748 |
| Nov 10, 2025 | 26.50 | 26.78 | 26.26 | 26.26 | 26.26 | -0.71% | 33,926 |
| Nov 7, 2025 | 27.02 | 27.12 | 26.30 | 26.45 | 26.45 | -1.82% | 185,632 |
| Nov 6, 2025 | 27.07 | 27.08 | 26.60 | 26.94 | 26.94 | -0.29% | 371,969 |
| Nov 5, 2025 | 26.75 | 27.08 | 26.70 | 27.02 | 27.02 | 1.63% | 30,292 |
| Nov 4, 2025 | 26.17 | 26.92 | 25.78 | 26.58 | 26.58 | -0.26% | 68,726 |
| Nov 3, 2025 | 26.76 | 26.92 | 26.58 | 26.65 | 26.65 | -0.92% | 11,996 |
| Oct 31, 2025 | 27.48 | 27.50 | 26.12 | 26.90 | 26.90 | -2.72% | 152,050 |
| Oct 30, 2025 | 28.17 | 28.20 | 27.50 | 27.65 | 27.65 | -2.38% | 13,236 |
| Oct 29, 2025 | 28.14 | 28.62 | 28.16 | 28.33 | 28.33 | 1.52% | 255,879 |
| Oct 28, 2025 | 27.83 | 28.24 | 27.40 | 27.90 | 27.90 | 0.70% | 24,189 |
| Oct 27, 2025 | 27.93 | 28.00 | 27.38 | 27.71 | 27.71 | -0.63% | 82,411 |
| Oct 24, 2025 | 27.90 | 27.88 | 27.52 | 27.88 | 27.88 | 0.09% | 5,635 |
| Oct 23, 2025 | 27.91 | 28.12 | 27.76 | 27.86 | 27.85 | -1.33% | 13,470 |
| Oct 22, 2025 | 28.60 | 28.56 | 28.00 | 28.23 | 28.23 | -2.52% | 29,718 |
| Oct 21, 2025 | 29.21 | 29.36 | 28.54 | 28.96 | 28.96 | - | 78,898 |
| Oct 20, 2025 | 27.59 | 29.19 | 27.58 | 28.96 | 28.96 | 7.50% | 56,649 |
| Oct 17, 2025 | 27.21 | 27.20 | 26.88 | 26.94 | 26.94 | -2.32% | 8,031 |