United Airlines Holdings, Inc. (VIE:UAL)
Austria · Delayed Price · Currency is EUR 87.01
+1.62 (1.90%)
At close: Oct 20, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 83.37 | 83.82 | 82.37 | 82.37 | 82.37 | -3.28% | 18 |
| Oct 22, 2025 | 86.11 | 86.39 | 85.16 | 85.16 | 85.16 | -1.71% | 103 |
| Oct 21, 2025 | 87.10 | 87.33 | 86.64 | 86.64 | 86.64 | -0.43% | - |
| Oct 20, 2025 | 85.69 | 87.01 | 85.37 | 87.01 | 87.01 | 1.90% | - |
| Oct 17, 2025 | 82.38 | 85.39 | 82.38 | 85.39 | 85.39 | -3.16% | 84 |
| Oct 16, 2025 | 87.46 | 88.33 | 85.89 | 88.18 | 88.18 | -0.90% | 1,218 |
| Oct 15, 2025 | 88.68 | 89.77 | 88.68 | 88.98 | 88.98 | 2.64% | 242 |
| Oct 14, 2025 | 85.05 | 86.69 | 84.30 | 86.69 | 86.69 | 1.78% | - |
| Oct 13, 2025 | 84.69 | 85.17 | 84.69 | 85.17 | 85.17 | -2.37% | - |
| Oct 10, 2025 | 88.03 | 88.14 | 87.24 | 87.24 | 87.24 | -0.51% | 121 |
| Oct 9, 2025 | 84.60 | 89.85 | 84.60 | 87.69 | 87.69 | 3.75% | 1,157 |
| Oct 8, 2025 | 83.15 | 84.52 | 83.06 | 84.52 | 84.52 | 2.92% | 232 |
| Oct 7, 2025 | 82.67 | 83.41 | 82.12 | 82.12 | 82.12 | -0.83% | 9 |
| Oct 6, 2025 | 81.69 | 82.81 | 81.69 | 82.81 | 82.81 | 2.92% | - |
| Oct 3, 2025 | 80.94 | 81.33 | 80.46 | 80.46 | 80.46 | -0.05% | - |
| Oct 2, 2025 | 79.69 | 80.50 | 79.67 | 80.50 | 80.50 | -1.04% | - |
| Oct 1, 2025 | 81.10 | 81.90 | 80.53 | 81.35 | 81.35 | 0.04% | 148 |
| Sep 30, 2025 | 83.78 | 84.19 | 81.32 | 81.32 | 81.32 | -1.88% | 572 |
| Sep 29, 2025 | 84.21 | 84.42 | 82.81 | 82.88 | 82.88 | -1.84% | 600 |
| Sep 26, 2025 | 85.09 | 86.17 | 84.43 | 84.43 | 84.43 | -1.42% | - |
| Sep 25, 2025 | 86.31 | 86.43 | 85.47 | 85.65 | 85.65 | -2.05% | 1 |
| Sep 24, 2025 | 88.39 | 89.07 | 87.44 | 87.44 | 87.44 | -2.30% | - |
| Sep 23, 2025 | 88.26 | 89.50 | 88.08 | 89.50 | 89.50 | 2.06% | - |
| Sep 22, 2025 | 90.30 | 90.30 | 86.41 | 87.69 | 87.69 | -1.75% | 206 |
| Sep 19, 2025 | 89.50 | 89.87 | 89.25 | 89.25 | 89.25 | -0.89% | 1 |
| Sep 18, 2025 | 89.89 | 90.85 | 89.88 | 90.05 | 90.05 | 0.96% | 110 |
| Sep 17, 2025 | 87.94 | 89.19 | 87.94 | 89.19 | 89.19 | 3.21% | - |
| Sep 16, 2025 | 88.80 | 88.81 | 86.42 | 86.42 | 86.42 | -2.27% | - |
| Sep 15, 2025 | 91.03 | 91.18 | 88.43 | 88.43 | 88.43 | -4.30% | - |
| Sep 12, 2025 | 93.07 | 93.19 | 92.40 | 92.40 | 92.40 | -0.18% | 52 |
| Sep 11, 2025 | 92.05 | 93.50 | 91.96 | 92.57 | 92.57 | 1.09% | 483 |
| Sep 10, 2025 | 90.30 | 91.57 | 90.11 | 91.57 | 91.57 | 0.58% | - |
| Sep 9, 2025 | 91.69 | 91.87 | 91.04 | 91.04 | 91.04 | -0.40% | - |
| Sep 8, 2025 | 91.31 | 92.19 | 91.00 | 91.41 | 91.41 | 0.92% | - |
| Sep 5, 2025 | 90.84 | 90.94 | 90.58 | 90.58 | 90.58 | -2.02% | - |
| Sep 4, 2025 | 91.16 | 93.17 | 90.60 | 92.45 | 92.45 | 1.66% | 235 |
| Sep 3, 2025 | 89.74 | 90.94 | 89.44 | 90.94 | 90.94 | 3.24% | 4 |
| Sep 2, 2025 | 90.09 | 90.26 | 88.09 | 88.09 | 88.09 | -2.60% | 591 |
| Sep 1, 2025 | 90.24 | 90.44 | 90.18 | 90.44 | 90.44 | 1.16% | - |
| Aug 29, 2025 | 89.70 | 89.91 | 89.40 | 89.40 | 89.40 | -0.52% | 5 |
| Aug 28, 2025 | 89.73 | 91.15 | 89.67 | 89.87 | 89.87 | 0.35% | - |
| Aug 27, 2025 | 89.69 | 90.05 | 89.56 | 89.56 | 89.56 | 1.44% | - |
| Aug 26, 2025 | 87.84 | 88.29 | 87.77 | 88.29 | 88.29 | 0.71% | 72 |
| Aug 25, 2025 | 87.95 | 87.95 | 87.28 | 87.67 | 87.67 | -0.23% | - |
| Aug 22, 2025 | 83.67 | 87.87 | 83.67 | 87.87 | 87.87 | 4.58% | 286 |
| Aug 21, 2025 | 85.72 | 85.72 | 84.02 | 84.02 | 84.02 | -2.40% | 444 |
| Aug 20, 2025 | 87.57 | 87.57 | 86.09 | 86.09 | 86.09 | -2.54% | - |
| Aug 19, 2025 | 87.63 | 88.33 | 87.63 | 88.33 | 88.33 | 0.70% | - |
| Aug 18, 2025 | 86.00 | 87.72 | 85.81 | 87.72 | 87.72 | 2.57% | - |
| Aug 15, 2025 | 85.48 | 85.52 | 85.14 | 85.52 | 85.52 | 1.62% | - |