United Airlines Holdings, Inc. (VIE:UAL)
Austria · Delayed Price · Currency is EUR 90.58
-1.87 (-2.02%)
At close: Sep 5, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 85.29 | 85.44 | 84.10 | 84.16 | 84.16 | -0.05% | - |
| Aug 13, 2025 | 84.18 | 84.27 | 83.49 | 84.20 | 84.20 | 0.96% | - |
| Aug 12, 2025 | 77.00 | 83.40 | 77.00 | 83.40 | 83.40 | 7.52% | 219 |
| Aug 11, 2025 | 76.71 | 77.57 | 76.71 | 77.57 | 77.57 | 0.32% | 206 |
| Aug 8, 2025 | 75.92 | 77.32 | 75.81 | 77.32 | 77.32 | 2.90% | - |
| Aug 7, 2025 | 76.12 | 76.70 | 75.14 | 75.14 | 75.14 | -1.20% | 54 |
| Aug 6, 2025 | 76.15 | 76.38 | 75.57 | 76.05 | 76.05 | 1.70% | 230 |
| Aug 5, 2025 | 75.75 | 75.75 | 74.78 | 74.78 | 74.78 | 0.55% | 268 |
| Aug 4, 2025 | 73.67 | 74.37 | 73.47 | 74.37 | 74.37 | 2.24% | - |
| Aug 1, 2025 | 77.09 | 77.09 | 72.74 | 72.74 | 72.74 | -6.61% | 24 |
| Jul 31, 2025 | 78.82 | 79.02 | 77.89 | 77.89 | 77.89 | -1.10% | - |
| Jul 30, 2025 | 78.57 | 78.98 | 78.57 | 78.76 | 78.76 | -0.56% | - |
| Jul 29, 2025 | 80.19 | 80.50 | 79.20 | 79.20 | 79.20 | 0.15% | - |
| Jul 28, 2025 | 78.29 | 79.08 | 78.11 | 79.08 | 79.08 | 2.98% | - |
| Jul 25, 2025 | 76.44 | 76.97 | 76.44 | 76.79 | 76.79 | -0.97% | - |
| Jul 24, 2025 | 77.05 | 77.54 | 74.94 | 77.54 | 77.54 | -0.23% | - |
| Jul 23, 2025 | 77.73 | 78.18 | 77.72 | 77.72 | 77.72 | 0.94% | - |
| Jul 22, 2025 | 79.07 | 79.07 | 77.00 | 77.00 | 77.00 | -1.92% | - |
| Jul 21, 2025 | 79.19 | 79.58 | 78.51 | 78.51 | 78.51 | 0.06% | - |
| Jul 18, 2025 | 78.66 | 78.66 | 78.46 | 78.46 | 78.46 | -0.10% | - |
| Jul 17, 2025 | 74.88 | 80.98 | 73.97 | 78.54 | 78.54 | 4.41% | 976 |
| Jul 16, 2025 | 74.34 | 76.23 | 74.34 | 75.22 | 75.22 | -0.08% | 557 |
| Jul 15, 2025 | 76.54 | 76.54 | 75.28 | 75.28 | 75.28 | 0.33% | - |
| Jul 14, 2025 | 74.55 | 75.11 | 74.55 | 75.03 | 75.03 | -0.66% | - |
| Jul 11, 2025 | 78.48 | 78.48 | 75.53 | 75.53 | 75.53 | -2.42% | 132 |
| Jul 10, 2025 | 68.27 | 77.40 | 68.27 | 77.40 | 77.40 | 12.71% | 444 |
| Jul 9, 2025 | 69.31 | 70.23 | 68.67 | 68.67 | 68.67 | -1.77% | - |
| Jul 8, 2025 | 69.07 | 70.34 | 69.07 | 69.91 | 69.91 | 0.71% | 122 |
| Jul 7, 2025 | 69.79 | 70.64 | 69.36 | 69.42 | 69.42 | -0.01% | 363 |
| Jul 4, 2025 | 69.57 | 69.57 | 69.35 | 69.43 | 69.43 | -1.27% | - |
| Jul 3, 2025 | 69.05 | 70.32 | 68.98 | 70.32 | 70.32 | 2.40% | 25 |
| Jul 2, 2025 | 68.54 | 68.67 | 68.34 | 68.67 | 68.67 | 1.16% | - |
| Jul 1, 2025 | 67.67 | 67.88 | 67.18 | 67.88 | 67.88 | 0.28% | - |
| Jun 30, 2025 | 67.95 | 68.18 | 67.69 | 67.69 | 67.69 | 0.16% | - |