United Internet AG (VIE:UTDI)
Austria · Delayed Price · Currency is EUR 25.52
-0.18 (-0.70%)
Last updated: Dec 4, 2025, 11:00 AM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.74 | 25.74 | 25.30 | 25.30 | 25.30 | -1.56% | - |
| Dec 3, 2025 | 25.88 | 25.90 | 25.70 | 25.70 | 25.70 | -0.62% | - |
| Dec 2, 2025 | 25.98 | 26.00 | 25.72 | 25.86 | 25.86 | -0.08% | - |
| Dec 1, 2025 | 25.62 | 25.88 | 25.44 | 25.88 | 25.88 | 0.47% | 286 |
| Nov 28, 2025 | 25.20 | 25.76 | 25.20 | 25.76 | 25.76 | 2.06% | - |
| Nov 27, 2025 | 24.90 | 25.24 | 24.90 | 25.24 | 25.24 | 0.64% | 1 |
| Nov 26, 2025 | 25.36 | 25.36 | 25.04 | 25.08 | 25.08 | -0.24% | - |
| Nov 25, 2025 | 25.30 | 25.40 | 25.02 | 25.14 | 25.14 | -0.79% | - |
| Nov 24, 2025 | 24.56 | 25.40 | 24.56 | 25.34 | 25.34 | 5.23% | 286 |
| Nov 21, 2025 | 23.78 | 24.10 | 23.78 | 24.08 | 24.08 | 0.25% | - |
| Nov 20, 2025 | 23.82 | 24.02 | 23.82 | 24.02 | 24.02 | 0.25% | - |
| Nov 19, 2025 | 23.40 | 23.96 | 23.40 | 23.96 | 23.96 | 2.66% | 572 |
| Nov 18, 2025 | 23.62 | 23.62 | 23.34 | 23.34 | 23.34 | -2.02% | - |
| Nov 17, 2025 | 24.12 | 24.12 | 23.82 | 23.82 | 23.82 | -1.24% | - |
| Nov 14, 2025 | 24.56 | 24.56 | 23.92 | 24.12 | 24.12 | -1.71% | - |
| Nov 13, 2025 | 24.94 | 24.94 | 24.54 | 24.54 | 24.54 | -2.08% | - |
| Nov 12, 2025 | 25.46 | 25.46 | 25.06 | 25.06 | 25.06 | -3.98% | - |
| Nov 11, 2025 | 25.12 | 26.20 | 25.12 | 26.10 | 26.10 | -1.81% | 1,126 |
| Nov 10, 2025 | 26.56 | 26.78 | 26.56 | 26.58 | 26.58 | 0.68% | - |
| Nov 7, 2025 | 27.12 | 27.12 | 26.34 | 26.40 | 26.40 | -2.00% | - |
| Nov 6, 2025 | 27.06 | 27.06 | 26.82 | 26.94 | 26.94 | 0.07% | - |
| Nov 5, 2025 | 26.72 | 27.00 | 26.72 | 26.92 | 26.92 | 0.82% | 260 |
| Nov 4, 2025 | 26.26 | 26.70 | 25.94 | 26.70 | 26.70 | 0.23% | - |
| Nov 3, 2025 | 26.82 | 26.88 | 26.64 | 26.64 | 26.64 | -0.37% | - |
| Oct 31, 2025 | 26.84 | 26.86 | 26.74 | 26.74 | 26.74 | -3.47% | - |
| Oct 30, 2025 | 28.18 | 28.18 | 27.64 | 27.70 | 27.70 | -1.84% | - |
| Oct 29, 2025 | 28.28 | 28.50 | 28.22 | 28.22 | 28.22 | 0.64% | - |
| Oct 28, 2025 | 27.80 | 28.04 | 27.42 | 28.04 | 28.04 | 0.86% | - |
| Oct 27, 2025 | 27.80 | 27.88 | 27.48 | 27.80 | 27.80 | -0.07% | - |
| Oct 24, 2025 | 27.76 | 27.82 | 27.66 | 27.82 | 27.82 | -0.07% | - |
| Oct 23, 2025 | 28.16 | 28.16 | 27.78 | 27.84 | 27.84 | -1.28% | - |
| Oct 22, 2025 | 28.30 | 28.30 | 28.18 | 28.20 | 28.20 | -1.54% | - |
| Oct 21, 2025 | 29.28 | 29.28 | 28.64 | 28.64 | 28.64 | -1.10% | - |
| Oct 20, 2025 | 28.76 | 28.96 | 28.68 | 28.96 | 28.96 | 7.42% | - |
| Oct 17, 2025 | 27.26 | 27.26 | 26.92 | 26.96 | 26.96 | -2.32% | - |
| Oct 16, 2025 | 28.06 | 28.06 | 27.60 | 27.60 | 27.60 | -1.22% | - |
| Oct 15, 2025 | 27.60 | 27.94 | 27.54 | 27.94 | 27.94 | 3.02% | - |
| Oct 14, 2025 | 26.80 | 27.12 | 26.80 | 27.12 | 27.12 | 1.12% | - |
| Oct 13, 2025 | 26.86 | 26.92 | 26.82 | 26.82 | 26.82 | -0.15% | - |
| Oct 10, 2025 | 27.40 | 27.40 | 26.86 | 26.86 | 26.86 | -2.04% | - |
| Oct 9, 2025 | 27.30 | 27.46 | 27.30 | 27.42 | 27.42 | 0.07% | - |
| Oct 8, 2025 | 27.84 | 27.84 | 27.28 | 27.40 | 27.40 | -1.23% | - |
| Oct 7, 2025 | 27.70 | 27.90 | 27.70 | 27.74 | 27.74 | 0.29% | - |
| Oct 6, 2025 | 27.12 | 27.94 | 27.12 | 27.66 | 27.66 | 1.69% | - |
| Oct 3, 2025 | 27.14 | 27.26 | 27.08 | 27.20 | 27.20 | 0.59% | - |
| Oct 2, 2025 | 27.38 | 27.42 | 27.04 | 27.04 | 27.04 | 0.45% | - |
| Oct 1, 2025 | 27.02 | 27.14 | 26.84 | 26.92 | 26.92 | 0.82% | - |
| Sep 30, 2025 | 26.36 | 26.70 | 26.36 | 26.70 | 26.70 | 1.52% | - |
| Sep 29, 2025 | 26.68 | 26.68 | 26.30 | 26.30 | 26.30 | -0.60% | - |
| Sep 26, 2025 | 26.58 | 26.58 | 26.44 | 26.46 | 26.46 | - | - |