United Airlines Holdings, Inc. (BIT:1UAL)
Italy
· Delayed Price · Currency is EUR 99.20
0.00 (0.00%)
At close: Mar 4, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 2.26% | - |
| Mar 3, 2026 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 0.70% | - |
| Mar 2, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -4.30% | - |
| Feb 27, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -8.81% | - |
| Feb 26, 2026 | 96.24 | 96.25 | 94.91 | 99.20 | 99.20 | 4.77% | 245 |
| Feb 25, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 1.46% | - |
| Feb 24, 2026 | 91.60 | 91.60 | 91.60 | 93.32 | 93.32 | 2.22% | 20 |
| Feb 23, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | -2.99% | - |
| Feb 20, 2026 | 94.07 | 94.07 | 94.07 | 94.10 | 94.10 | -0.13% | 41 |
| Feb 19, 2026 | 98.30 | 98.30 | 95.50 | 94.22 | 94.22 | -5.34% | 60 |
| Feb 18, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | 4.19% | - |
| Feb 17, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -2.40% | - |
| Feb 16, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | 6.40% | - |
| Feb 13, 2026 | 91.80 | 91.80 | 91.80 | 92.00 | 92.00 | -1.57% | 20 |
| Feb 12, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -3.53% | - |
| Feb 11, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -1.89% | - |
| Feb 10, 2026 | 97.47 | 97.47 | 97.47 | 98.76 | 98.76 | 1.94% | 20 |
| Feb 9, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 0.13% | - |
| Feb 6, 2026 | 90.73 | 94.73 | 90.73 | 96.75 | 96.75 | 7.36% | 30 |
| Feb 5, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -4.36% | - |
| Feb 4, 2026 | 94.75 | 94.75 | 94.75 | 94.23 | 94.23 | -0.71% | 23 |
| Feb 3, 2026 | 92.84 | 92.84 | 92.84 | 94.90 | 94.90 | 4.21% | 6 |
| Feb 2, 2026 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 6.32% | - |
| Jan 30, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -0.08% | - |
| Jan 29, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -2.93% | - |
| Jan 28, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.29% | - |
| Jan 27, 2026 | 88.96 | 88.96 | 88.96 | 88.58 | 88.58 | -1.44% | 12 |
| Jan 26, 2026 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -2.28% | - |
| Jan 23, 2026 | 94.99 | 94.99 | 94.99 | 91.97 | 91.97 | -4.46% | 25 |
| Jan 22, 2026 | 95.86 | 97.28 | 95.86 | 96.26 | 96.26 | 1.44% | 40 |
| Jan 21, 2026 | 96.00 | 97.29 | 95.35 | 94.89 | 94.89 | 0.09% | 244 |
| Jan 20, 2026 | 95.24 | 95.24 | 95.24 | 94.80 | 94.80 | -1.55% | 11 |
| Jan 19, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -2.86% | - |
| Jan 16, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.13% | - |
| Jan 15, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 3.21% | - |
| Jan 14, 2026 | 95.59 | 95.59 | 95.59 | 96.16 | 96.16 | -2.66% | 45 |
| Jan 13, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | -0.20% | - |
| Jan 12, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -2.13% | - |
| Jan 9, 2026 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0.92% | - |
| Jan 8, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.10% | - |
| Jan 7, 2026 | 100.40 | 100.40 | 100.40 | 100.12 | 100.12 | -1.11% | 3 |
| Jan 6, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 2.96% | - |
| Jan 5, 2026 | 97.24 | 98.07 | 97.24 | 98.33 | 98.33 | 1.93% | 49 |
| Jan 2, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 1.08% | - |
| Dec 30, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.55% | - |
| Dec 29, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -2.61% | - |
| Dec 23, 2025 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | -0.99% | - |
| Dec 22, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | -0.60% | - |
| Dec 19, 2025 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 2.27% | - |
| Dec 18, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 1.09% | - |
| Dec 17, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.98% | - |
| Dec 16, 2025 | 94.00 | 94.68 | 94.00 | 94.85 | 94.85 | 4.37% | 150 |
| Dec 15, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -1.88% | - |
| Dec 12, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.96% | - |
| Dec 11, 2025 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 0.33% | - |
| Dec 10, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -0.14% | - |
| Dec 9, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 1.85% | - |
| Dec 8, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.34% | - |
| 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 |