UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 298.20
-3.00 (-1.00%)
At close: Apr 27, 2026
VIE:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 302.60 | 304.60 | 300.60 | 301.20 | 301.20 | -0.73% | 13 |
| Apr 23, 2026 | 300.40 | 303.40 | 300.40 | 303.40 | 303.40 | -0.26% | - |
| Apr 22, 2026 | 293.40 | 304.20 | 293.40 | 304.20 | 304.20 | 2.70% | 2 |
| Apr 21, 2026 | 275.20 | 301.00 | 275.20 | 296.20 | 296.20 | 8.58% | 48 |
| Apr 20, 2026 | 273.80 | 275.60 | 272.80 | 272.80 | 272.80 | -0.51% | - |
| Apr 17, 2026 | 269.00 | 274.20 | 268.80 | 274.20 | 274.20 | 2.85% | - |
| Apr 16, 2026 | 266.00 | 268.20 | 264.20 | 266.60 | 266.60 | 0.53% | 4 |
| Apr 15, 2026 | 265.80 | 268.60 | 265.20 | 265.20 | 265.20 | -1.70% | 3 |
| Apr 14, 2026 | 264.40 | 269.80 | 264.20 | 269.80 | 269.80 | 2.74% | - |
| Apr 13, 2026 | 259.00 | 262.60 | 258.80 | 262.60 | 262.60 | -0.38% | - |
| Apr 10, 2026 | 262.20 | 263.60 | 262.00 | 263.60 | 263.60 | 0.76% | - |
| Apr 9, 2026 | 260.80 | 262.40 | 259.00 | 261.60 | 261.60 | 0.08% | 20 |
| Apr 8, 2026 | 265.40 | 266.60 | 261.40 | 261.40 | 261.40 | -0.91% | 4 |
| Apr 7, 2026 | 260.60 | 266.20 | 256.00 | 263.80 | 263.80 | 10.05% | 72 |
| Apr 2, 2026 | 234.95 | 239.70 | 234.95 | 239.70 | 239.70 | 1.78% | 50 |
| Apr 1, 2026 | 235.40 | 236.35 | 235.40 | 235.50 | 235.50 | 1.68% | 99 |
| Mar 31, 2026 | 228.95 | 231.60 | 228.65 | 231.60 | 231.60 | 2.25% | - |
| Mar 30, 2026 | 224.95 | 226.50 | 224.95 | 226.50 | 226.50 | 1.30% | 85 |
| Mar 27, 2026 | 233.55 | 233.55 | 223.60 | 223.60 | 223.60 | -4.42% | - |
| Mar 26, 2026 | 233.30 | 236.45 | 232.65 | 233.95 | 233.95 | 0.60% | - |
| Mar 25, 2026 | 235.90 | 236.50 | 232.55 | 232.55 | 232.55 | -1.04% | - |
| Mar 24, 2026 | 232.85 | 235.00 | 231.65 | 235.00 | 235.00 | 0.95% | 36 |
| Mar 23, 2026 | 237.10 | 242.70 | 232.80 | 232.80 | 232.80 | -4.63% | 36 |
| Mar 20, 2026 | 242.75 | 244.10 | 240.40 | 244.10 | 244.10 | -0.47% | 36 |
| Mar 19, 2026 | 247.35 | 247.35 | 245.25 | 245.25 | 245.25 | -1.41% | 36 |
| Mar 18, 2026 | 249.35 | 249.55 | 247.70 | 248.75 | 248.75 | 0.40% | 50 |
| Mar 17, 2026 | 248.15 | 250.25 | 247.55 | 247.75 | 247.75 | -0.42% | 35 |
| Mar 16, 2026 | 246.15 | 248.80 | 245.85 | 248.80 | 248.80 | 1.36% | 37 |
| Mar 13, 2026 | 241.90 | 245.45 | 241.90 | 245.45 | 245.45 | 1.26% | 17 |
| Mar 12, 2026 | 245.90 | 247.20 | 242.40 | 242.40 | 242.40 | -1.04% | 36 |
| Mar 11, 2026 | 243.90 | 244.95 | 242.55 | 244.95 | 244.95 | 0.68% | - |
| Mar 10, 2026 | 244.50 | 245.80 | 241.55 | 243.30 | 243.30 | -0.35% | 66 |
| Mar 9, 2026 | 243.55 | 244.15 | 242.05 | 244.15 | 244.15 | -2.22% | - |
| Mar 5, 2026 | 250.80 | 250.80 | 249.25 | 249.70 | 247.79 | -0.95% | - |
| Mar 4, 2026 | 247.45 | 252.10 | 247.45 | 252.10 | 250.18 | 1.41% | - |
| Mar 3, 2026 | 249.60 | 250.30 | 248.60 | 248.60 | 246.70 | -0.60% | - |
| Mar 2, 2026 | 244.25 | 250.10 | 244.25 | 250.10 | 248.19 | 1.40% | 200 |
| Feb 27, 2026 | 242.45 | 246.65 | 242.20 | 246.65 | 244.77 | 1.11% | 4 |
| Feb 26, 2026 | 240.20 | 243.95 | 240.20 | 243.95 | 242.09 | 2.26% | - |
| Feb 25, 2026 | 233.20 | 238.55 | 233.20 | 238.55 | 236.73 | 2.89% | 30 |
| Feb 24, 2026 | 239.60 | 239.65 | 231.85 | 231.85 | 230.08 | -4.11% | - |
| Feb 23, 2026 | 244.40 | 246.25 | 241.80 | 241.80 | 239.95 | -0.88% | 87 |
| Feb 20, 2026 | 246.50 | 246.50 | 243.55 | 243.95 | 242.09 | -0.31% | 36 |
| Feb 19, 2026 | 244.70 | 246.75 | 244.50 | 244.70 | 242.83 | 0.20% | 61 |
| Feb 18, 2026 | 244.60 | 244.95 | 243.95 | 244.20 | 242.34 | -1.15% | - |
| Feb 17, 2026 | 247.40 | 248.40 | 245.90 | 247.05 | 245.16 | -0.24% | 24 |
| Feb 16, 2026 | 245.90 | 248.75 | 245.65 | 247.65 | 245.76 | 2.06% | 44 |
| Feb 13, 2026 | 239.20 | 242.65 | 239.20 | 242.65 | 240.80 | 3.17% | - |
| Feb 12, 2026 | 236.10 | 236.10 | 234.95 | 235.20 | 233.41 | 0.94% | 16 |
| Feb 11, 2026 | 230.35 | 233.00 | 228.05 | 233.00 | 231.22 | 0.02% | 36 |