United Airlines Holdings, Inc. (VIE:UAL)
Austria · Delayed Price · Currency is EUR 91.26
-0.96 (-1.04%)
At close: Dec 4, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.10 | 93.21 | 91.26 | 91.26 | 91.26 | -1.04% | 171 |
| Dec 3, 2025 | 90.00 | 92.22 | 89.57 | 92.22 | 92.22 | 3.49% | 350 |
| Dec 2, 2025 | 86.98 | 89.11 | 86.98 | 89.11 | 89.11 | 1.25% | - |
| Dec 1, 2025 | 86.82 | 88.27 | 86.65 | 88.01 | 88.01 | -0.69% | 678 |
| Nov 28, 2025 | 87.85 | 88.62 | 87.85 | 88.62 | 88.62 | 1.13% | 28 |
| Nov 27, 2025 | 87.69 | 87.74 | 87.63 | 87.63 | 87.63 | -1.45% | - |
| Nov 26, 2025 | 85.92 | 88.92 | 85.71 | 88.92 | 88.92 | 3.62% | - |
| Nov 25, 2025 | 82.99 | 85.81 | 82.65 | 85.81 | 85.81 | 5.51% | 621 |
| Nov 24, 2025 | 80.29 | 81.33 | 80.07 | 81.33 | 81.33 | 1.13% | 257 |
| Nov 21, 2025 | 78.16 | 80.42 | 78.16 | 80.42 | 80.42 | 0.47% | - |
| Nov 20, 2025 | 79.91 | 80.89 | 79.79 | 80.04 | 80.04 | 0.54% | - |
| Nov 19, 2025 | 79.37 | 80.67 | 79.19 | 79.61 | 79.61 | 3.02% | 60 |
| Nov 18, 2025 | 76.85 | 77.71 | 76.85 | 77.28 | 77.28 | -2.33% | 338 |
| Nov 17, 2025 | 82.37 | 82.54 | 79.12 | 79.12 | 79.12 | -4.18% | - |
| Nov 14, 2025 | 83.38 | 83.45 | 81.48 | 82.57 | 82.57 | -2.65% | - |
| Nov 13, 2025 | 86.26 | 86.26 | 84.82 | 84.82 | 84.82 | 0.02% | - |
| Nov 12, 2025 | 82.02 | 84.80 | 82.02 | 84.80 | 84.80 | 2.79% | 105 |
| Nov 11, 2025 | 83.44 | 83.44 | 82.50 | 82.50 | 82.50 | -1.34% | - |
| Nov 10, 2025 | 85.62 | 86.42 | 83.62 | 83.62 | 83.62 | 1.69% | 581 |
| Nov 7, 2025 | 83.17 | 83.17 | 80.51 | 82.23 | 82.23 | 0.69% | 118 |
| Nov 6, 2025 | 83.41 | 83.41 | 81.67 | 81.67 | 81.67 | -2.47% | - |
| Nov 5, 2025 | 79.16 | 83.74 | 79.16 | 83.74 | 83.74 | 2.27% | - |
| Nov 4, 2025 | 82.70 | 82.70 | 81.62 | 81.88 | 81.88 | -1.74% | 20 |
| Nov 3, 2025 | 81.45 | 83.33 | 81.43 | 83.33 | 83.33 | 1.81% | - |
| Oct 31, 2025 | 81.45 | 81.85 | 80.62 | 81.85 | 81.85 | -0.67% | 241 |
| Oct 30, 2025 | 82.62 | 82.62 | 82.16 | 82.40 | 82.40 | -0.72% | 121 |
| Oct 29, 2025 | 82.03 | 83.00 | 81.84 | 83.00 | 83.00 | -1.00% | - |
| Oct 28, 2025 | 84.78 | 84.80 | 83.15 | 83.84 | 83.84 | -1.02% | 110 |
| Oct 27, 2025 | 86.16 | 86.16 | 84.70 | 84.70 | 84.70 | -0.91% | - |
| Oct 24, 2025 | 82.39 | 85.48 | 82.39 | 85.48 | 85.48 | 3.78% | - |
| 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% | - |