United Airlines Holdings, Inc. (BIT:1UAL)
Italy
· Delayed Price · Currency is EUR 91.46
-0.72 (-0.78%)
At close: Dec 4, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -1.36% | - |
| Dec 4, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -0.78% | - |
| Dec 3, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 3.29% | - |
| Dec 2, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 1.31% | - |
| Dec 1, 2025 | 87.28 | 87.28 | 87.28 | 88.09 | 88.09 | -0.61% | 5 |
| Nov 28, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | 0.01% | - |
| Nov 27, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.19% | - |
| Nov 26, 2025 | 85.30 | 85.30 | 85.30 | 88.79 | 88.79 | 3.26% | 11 |
| Nov 25, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 3.63% | - |
| Nov 24, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 3.38% | - |
| Nov 21, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.11% | - |
| Nov 20, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.13% | - |
| Nov 19, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.17% | - |
| Nov 18, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.70% | - |
| Nov 17, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -4.41% | - |
| Nov 14, 2025 | 79.36 | 83.66 | 79.36 | 82.74 | 82.74 | -2.15% | 37 |
| Nov 13, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.06% | - |
| Nov 12, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 4.31% | - |
| Nov 11, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -3.07% | - |
| Nov 10, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.79% | - |
| Nov 7, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.43% | - |
| Nov 6, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -2.26% | - |
| Nov 5, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 2.32% | - |
| Nov 4, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -1.74% | - |
| Nov 3, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 1.43% | - |
| Oct 31, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.70% | - |
| Oct 30, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.48% | - |
| Oct 29, 2025 | 81.84 | 81.84 | 81.84 | 83.02 | 83.02 | -0.84% | 66 |
| Oct 28, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.18% | - |
| Oct 27, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.87% | - |
| Oct 24, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 3.66% | - |
| Oct 23, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -3.09% | - |
| Oct 22, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -1.82% | - |
| Oct 21, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -0.20% | - |
| Oct 20, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 1.64% | - |
| Oct 17, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.15% | - |
| Oct 16, 2025 | 88.58 | 88.82 | 88.58 | 85.29 | 85.29 | -4.32% | 2 |
| Oct 15, 2025 | 88.98 | 88.98 | 88.75 | 89.14 | 89.14 | 2.79% | 35 |
| Oct 14, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 1.88% | - |
| Oct 13, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.44% | - |
| Oct 10, 2025 | 87.40 | 87.40 | 87.40 | 84.75 | 84.75 | -3.41% | 30 |
| Oct 9, 2025 | 86.14 | 86.14 | 86.14 | 87.74 | 87.74 | 3.93% | 90 |
| Oct 8, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 2.56% | - |
| Oct 7, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.36% | - |
| Oct 6, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 2.62% | - |
| Oct 3, 2025 | 80.36 | 80.36 | 80.36 | 80.50 | 80.50 | 0.20% | 142 |
| Oct 2, 2025 | 80.57 | 82.99 | 75.58 | 80.34 | 80.34 | -1.12% | 208 |
| Oct 1, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.09% | - |
| Sep 30, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -1.97% | - |
| Sep 29, 2025 | 84.54 | 84.54 | 84.54 | 82.95 | 82.95 | -1.97% | 23 |
| Sep 26, 2025 | 84.70 | 84.70 | 84.70 | 84.62 | 84.62 | -1.28% | 20 |
| Sep 25, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -1.90% | - |
| Sep 24, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -2.46% | - |
| Sep 23, 2025 | 90.23 | 90.23 | 90.23 | 89.58 | 89.58 | 2.05% | 22 |
| Sep 22, 2025 | 90.26 | 90.26 | 90.26 | 87.78 | 87.78 | -1.70% | 25 |
| Sep 19, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.42% | - |
| Sep 18, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.57% | - |
| Sep 17, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 3.34% | - |
| Sep 16, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | -2.29% | - |
| Sep 15, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -4.49% | - |
| Sep 12, 2025 | 93.15 | 93.15 | 93.15 | 92.46 | 92.46 | 1.74% | 20 |
| Sep 11, 2025 | 91.11 | 91.11 | 91.11 | 90.88 | 90.88 | -0.82% | 20 |
| Sep 10, 2025 | 89.87 | 91.58 | 89.87 | 91.63 | 91.63 | 0.96% | 14 |
| Sep 9, 2025 | 90.59 | 90.59 | 90.59 | 90.76 | 90.76 | -0.68% | 33 |
| Sep 8, 2025 | 90.80 | 90.80 | 90.70 | 91.38 | 91.38 | 0.74% | 50 |
| Sep 5, 2025 | 91.64 | 91.64 | 91.64 | 90.71 | 90.71 | -2.04% | 11 |
| Sep 4, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.86% | - |
| Sep 3, 2025 | 92.97 | 92.97 | 85.53 | 90.91 | 90.91 | 3.85% | 812 |
| Sep 2, 2025 | 91.17 | 91.17 | 91.17 | 87.54 | 87.54 | -2.72% | 1 |
| Sep 1, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.47% | - |
| Aug 29, 2025 | 89.13 | 89.13 | 89.13 | 89.57 | 89.57 | -0.17% | 25 |
| Aug 28, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 0.17% | - |
| Aug 27, 2025 | 90.54 | 90.54 | 90.54 | 89.57 | 89.57 | 1.52% | 10 |
| Aug 26, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.62% | - |
| Aug 25, 2025 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -0.07% | - |
| Aug 22, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 4.51% | - |
| Aug 21, 2025 | 84.31 | 84.31 | 84.31 | 83.96 | 83.96 | -2.11% | 15 |
| Aug 20, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -2.77% | - |
| Aug 19, 2025 | 87.40 | 87.40 | 87.40 | 88.21 | 88.21 | 0.60% | 3 |
| Aug 18, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 4.18% | - |
| Aug 14, 2025 | 84.82 | 84.82 | 84.82 | 84.16 | 84.16 | -0.09% | 50 |
| Aug 13, 2025 | 83.37 | 84.55 | 83.37 | 84.24 | 84.24 | 1.38% | 306 |
| Aug 12, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 6.99% | - |
| Aug 11, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.60% | - |
| Aug 8, 2025 | 76.43 | 76.43 | 76.43 | 77.20 | 77.20 | 2.80% | 66 |
| Aug 7, 2025 | 76.48 | 76.48 | 76.48 | 75.10 | 75.10 | -1.20% | 125 |
| Aug 6, 2025 | 76.64 | 76.64 | 76.64 | 76.01 | 76.01 | 1.75% | 50 |
| Aug 5, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.42% | - |
| Aug 4, 2025 | 73.54 | 73.54 | 73.54 | 74.39 | 74.39 | 1.97% | 100 |
| Aug 1, 2025 | 75.67 | 75.67 | 75.67 | 72.95 | 72.95 | -6.44% | 1 |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 77.97 | 77.97 | -1.03% | 30 |
| Jul 30, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.52% | - |
| Jul 29, 2025 | 79.79 | 79.79 | 79.79 | 79.19 | 79.19 | 0.10% | 41 |
| Jul 28, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 3.07% | - |
| Jul 25, 2025 | 76.44 | 76.75 | 76.44 | 76.75 | 76.75 | -1.26% | 17 |
| Jul 24, 2025 | 75.00 | 75.00 | 75.00 | 77.73 | 77.73 | -0.05% | 450 |
| Jul 23, 2025 | 78.23 | 78.23 | 78.23 | 77.77 | 77.77 | 1.25% | 3 |
| Jul 22, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -2.19% | - |
| Jul 21, 2025 | 79.13 | 79.13 | 79.11 | 78.53 | 78.53 | - | 70 |
| Jul 18, 2025 | 77.93 | 77.93 | 77.93 | 78.53 | 78.53 | -0.13% | 70 |