United Airlines Holdings, Inc. (BIT:1UAL)
Italy
· Delayed Price · Currency is EUR 78.40
-2.80 (-3.45%)
Last updated: Apr 27, 2026, 4:18 PM CET
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.80 | 78.80 | 78.80 | 78.40 | 78.40 | 0.51% | 5 |
| Apr 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.02% | - |
| Apr 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.77% | - |
| Apr 22, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -3.69% | - |
| Apr 21, 2026 | 84.20 | 85.40 | 84.20 | 81.20 | 81.20 | -3.79% | 116 |
| Apr 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -4.31% | - |
| Apr 17, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 9.70% | 10 |
| Apr 16, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Apr 15, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -6.29% | - |
| Apr 14, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 7.25% | - |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Apr 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.72% | - |
| Apr 9, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.63% | - |
| Apr 8, 2026 | 82.60 | 82.60 | 82.60 | 83.80 | 83.80 | 11.14% | 61 |
| Apr 7, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -5.45% | - |
| Apr 2, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -3.88% | - |
| Apr 1, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 8.73% | - |
| Mar 31, 2026 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.53% | - |
| Mar 30, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -3.34% | - |
| Mar 27, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -1.97% | - |
| Mar 26, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -2.78% | - |
| Mar 25, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.03% | - |
| Mar 24, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.02% | - |
| Mar 23, 2026 | 81.93 | 81.94 | 81.93 | 80.78 | 80.78 | 2.27% | 81 |
| Mar 20, 2026 | 81.02 | 81.02 | 81.02 | 78.99 | 78.99 | 0.61% | 100 |
| Mar 19, 2026 | 78.72 | 78.72 | 78.72 | 78.51 | 78.51 | -4.07% | 88 |
| Mar 18, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 2.10% | - |
| Mar 17, 2026 | 80.04 | 80.04 | 80.04 | 80.16 | 80.16 | 3.30% | 13 |
| Mar 16, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.33% | - |
| Mar 13, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.34% | - |
| Mar 12, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -2.93% | - |
| Mar 11, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -2.47% | - |
| Mar 10, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 3.42% | - |
| Mar 9, 2026 | 76.03 | 76.03 | 76.03 | 77.18 | 77.18 | -2.50% | 1 |
| Mar 6, 2026 | 83.43 | 83.43 | 81.32 | 79.16 | 79.16 | -2.76% | 89 |
| Mar 5, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -8.68% | - |
| 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% | - |