United Airlines Holdings, Inc. (VIE:UAL)
Austria · Delayed Price · Currency is EUR 97.80
-2.70 (-2.69%)
At close: Aug 27, 2026
VIE:UAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 97.00 | 97.80 | 96.40 | 96.40 | 96.40 | -1.43% | - |
| Aug 27, 2026 | 99.60 | 99.60 | 97.80 | 97.80 | 97.80 | -2.69% | - |
| Aug 26, 2026 | 101.00 | 102.00 | 100.50 | 100.50 | 100.50 | 2.76% | - |
| Aug 25, 2026 | 97.80 | 100.50 | 97.60 | 97.80 | 97.80 | - | - |
| Aug 24, 2026 | 97.60 | 99.00 | 97.60 | 97.80 | 97.80 | 0.82% | - |
| Aug 21, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.41% | - |
| Aug 20, 2026 | 99.60 | 99.60 | 96.60 | 96.60 | 96.60 | -4.83% | - |
| Aug 19, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | -2.40% | - |
| Aug 18, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -3.26% | - |
| Aug 17, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.46% | - |
| Aug 14, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Aug 13, 2026 | 109.00 | 111.50 | 109.00 | 110.00 | 110.00 | 1.38% | - |
| Aug 12, 2026 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | -0.91% | - |
| Aug 11, 2026 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 0.46% | - |
| Aug 10, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.24% | - |
| Aug 7, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -2.19% | - |
| Aug 6, 2026 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Aug 5, 2026 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 1.31% | - |
| Aug 4, 2026 | 112.00 | 114.50 | 111.50 | 114.50 | 114.50 | 2.69% | - |
| Aug 3, 2026 | 108.00 | 111.50 | 107.50 | 111.50 | 111.50 | 5.19% | - |
| Jul 31, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | - | - |
| Jul 30, 2026 | 105.50 | 106.00 | 104.50 | 106.00 | 106.00 | -0.47% | - |
| Jul 29, 2026 | 108.00 | 108.00 | 105.50 | 106.50 | 106.50 | -1.84% | - |
| Jul 28, 2026 | 106.00 | 108.50 | 106.00 | 108.50 | 108.50 | 2.84% | - |
| Jul 27, 2026 | 107.50 | 108.00 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Jul 24, 2026 | 101.50 | 106.00 | 101.50 | 106.00 | 106.00 | 6.64% | - |
| Jul 23, 2026 | 102.00 | 102.50 | 99.20 | 99.40 | 99.40 | -3.96% | - |
| Jul 22, 2026 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | -0.48% | - |
| Jul 21, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | - | - |
| Jul 20, 2026 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 2.46% | - |
| Jul 17, 2026 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | -3.33% | - |
| Jul 16, 2026 | 103.00 | 105.00 | 101.50 | 105.00 | 105.00 | -1.87% | 1 |
| Jul 15, 2026 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.42% | 1 |
| Jul 14, 2026 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -2.76% | 1 |
| Jul 13, 2026 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | -2.25% | 248 |
| Jul 10, 2026 | 113.50 | 115.00 | 110.50 | 111.00 | 111.00 | -1.77% | 813 |
| Jul 9, 2026 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 5.12% | - |
| Jul 8, 2026 | 112.00 | 112.00 | 107.50 | 107.50 | 107.50 | -4.87% | 570 |
| Jul 7, 2026 | 116.00 | 116.50 | 113.00 | 113.00 | 113.00 | -4.24% | 20 |
| Jul 6, 2026 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 1.29% | - |
| Jul 3, 2026 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | -0.85% | - |
| Jul 2, 2026 | 118.50 | 120.00 | 117.50 | 117.50 | 117.50 | -1.26% | - |
| Jul 1, 2026 | 119.50 | 120.50 | 118.00 | 119.00 | 119.00 | -1.24% | 375 |
| Jun 30, 2026 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 1.26% | - |
| Jun 29, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | -1.24% | - |
| Jun 26, 2026 | 117.50 | 120.50 | 117.50 | 120.50 | 120.50 | 1.26% | 1,383 |
| Jun 25, 2026 | 115.50 | 120.50 | 115.00 | 119.00 | 119.00 | 4.85% | 737 |
| Jun 24, 2026 | 107.00 | 113.50 | 107.00 | 113.50 | 113.50 | 6.57% | 454 |
| Jun 23, 2026 | 103.00 | 106.50 | 101.00 | 106.50 | 106.50 | 1.43% | 1 |
| Jun 22, 2026 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | -0.47% | - |