United Airlines Holdings, Inc. (VIE:UAL)
Austria · Delayed Price · Currency is EUR 83.40
-0.20 (-0.24%)
At close: May 21, 2026
VIE:UAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 84.20 | 84.20 | 82.40 | 83.40 | 83.40 | -0.24% | - |
| May 20, 2026 | 77.00 | 83.60 | 77.00 | 83.60 | 83.60 | 8.57% | - |
| May 19, 2026 | 79.40 | 79.60 | 77.00 | 77.00 | 77.00 | -3.99% | - |
| May 18, 2026 | 79.60 | 80.80 | 79.40 | 80.20 | 80.20 | -0.99% | - |
| May 15, 2026 | 81.60 | 81.60 | 80.80 | 81.00 | 81.00 | -0.74% | - |
| May 14, 2026 | 81.80 | 83.20 | 81.60 | 81.60 | 81.60 | 0.25% | - |
| May 13, 2026 | 82.20 | 82.20 | 81.00 | 81.40 | 81.40 | 0.74% | - |
| May 12, 2026 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | -1.70% | - |
| May 11, 2026 | 84.00 | 84.00 | 82.20 | 82.20 | 82.20 | -3.52% | - |
| May 8, 2026 | 85.20 | 85.40 | 85.20 | 85.20 | 85.20 | -2.52% | - |
| May 7, 2026 | 85.40 | 87.40 | 85.20 | 87.40 | 87.40 | 4.55% | - |
| May 6, 2026 | 80.40 | 84.60 | 80.40 | 83.60 | 83.60 | 5.29% | 381 |
| May 5, 2026 | 77.60 | 79.40 | 77.60 | 79.40 | 79.40 | 1.28% | - |
| May 4, 2026 | 79.20 | 79.20 | 78.40 | 78.40 | 78.40 | 1.55% | - |
| Apr 30, 2026 | 76.00 | 77.20 | 75.60 | 77.20 | 77.20 | 1.85% | - |
| Apr 29, 2026 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -1.30% | - |
| Apr 28, 2026 | 78.80 | 78.80 | 76.80 | 76.80 | 76.80 | -1.79% | - |
| Apr 27, 2026 | 79.00 | 79.60 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Apr 24, 2026 | 78.20 | 78.60 | 77.80 | 78.40 | 78.40 | -1.01% | - |
| Apr 23, 2026 | 78.40 | 79.20 | 78.20 | 79.20 | 79.20 | 1.28% | - |
| Apr 22, 2026 | 83.80 | 84.00 | 78.20 | 78.20 | 78.20 | -6.68% | - |
| Apr 21, 2026 | 84.60 | 85.00 | 83.80 | 83.80 | 83.80 | -1.18% | - |
| Apr 20, 2026 | 84.40 | 86.00 | 84.20 | 84.80 | 84.80 | -3.85% | - |
| Apr 17, 2026 | 81.00 | 88.20 | 81.00 | 88.20 | 88.20 | 9.70% | - |
| Apr 16, 2026 | 80.60 | 80.80 | 79.20 | 80.40 | 80.40 | -0.25% | 1 |
| Apr 15, 2026 | 83.00 | 83.00 | 80.00 | 80.60 | 80.60 | -4.05% | 1 |
| Apr 14, 2026 | 82.20 | 84.00 | 82.00 | 84.00 | 84.00 | 5.00% | - |
| Apr 13, 2026 | 80.20 | 81.00 | 79.60 | 80.00 | 80.00 | -3.61% | 1 |
| Apr 10, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 1.47% | - |
| Apr 9, 2026 | 82.20 | 82.20 | 81.20 | 81.80 | 81.80 | -2.62% | 2 |
| Apr 8, 2026 | 83.20 | 86.20 | 82.60 | 84.00 | 84.00 | 11.11% | 2 |
| Apr 7, 2026 | 78.40 | 78.60 | 74.60 | 75.60 | 75.60 | -4.80% | 67 |
| Apr 2, 2026 | 79.61 | 81.02 | 77.98 | 79.41 | 79.41 | -3.97% | 261 |
| Apr 1, 2026 | 80.77 | 82.69 | 80.22 | 82.69 | 82.69 | 8.66% | 2 |
| Mar 31, 2026 | 75.33 | 76.10 | 75.26 | 76.10 | 76.10 | 0.28% | 3 |
| Mar 30, 2026 | 76.89 | 77.65 | 74.95 | 75.89 | 75.89 | -3.50% | 331 |
| Mar 27, 2026 | 80.93 | 80.93 | 78.64 | 78.64 | 78.64 | -1.68% | 43 |
| Mar 26, 2026 | 80.15 | 81.80 | 78.74 | 79.98 | 79.98 | -3.65% | 7 |
| Mar 25, 2026 | 82.70 | 83.64 | 82.40 | 83.01 | 83.01 | 2.75% | 5 |
| Mar 24, 2026 | 80.93 | 81.49 | 79.56 | 80.79 | 80.79 | 0.31% | 56 |
| Mar 23, 2026 | 76.46 | 82.10 | 76.46 | 80.54 | 80.54 | 1.95% | 1,266 |
| Mar 20, 2026 | 81.60 | 81.60 | 79.00 | 79.00 | 79.00 | 0.61% | 8 |
| Mar 19, 2026 | 80.57 | 80.57 | 78.18 | 78.52 | 78.52 | -4.09% | 321 |
| Mar 18, 2026 | 81.85 | 82.02 | 80.45 | 81.87 | 81.87 | 2.63% | 10 |
| Mar 17, 2026 | 77.87 | 81.63 | 77.87 | 79.77 | 79.77 | 2.56% | 438 |
| Mar 16, 2026 | 76.03 | 78.46 | 75.54 | 77.78 | 77.78 | 2.48% | 280 |
| Mar 13, 2026 | 75.61 | 76.26 | 75.61 | 75.90 | 75.90 | 0.34% | 4 |
| Mar 12, 2026 | 77.17 | 77.17 | 75.28 | 75.64 | 75.64 | -3.11% | 250 |
| Mar 11, 2026 | 79.08 | 79.20 | 76.60 | 78.07 | 78.07 | -1.84% | 360 |
| Mar 10, 2026 | 81.08 | 82.45 | 78.86 | 79.53 | 79.53 | 2.71% | 8 |