United Airlines Holdings, Inc. (ETR:UAL1)
Germany
· Delayed Price · Currency is EUR 91.22
-1.10 (-1.19%)
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 | 90.17 | 90.17 | 90.15 | 90.15 | 90.15 | -1.17% | 139 |
| Dec 4, 2025 | 92.56 | 92.86 | 91.22 | 91.22 | 91.22 | -1.19% | 160 |
| Dec 3, 2025 | 89.28 | 92.32 | 89.16 | 92.32 | 92.32 | 3.12% | 1,184 |
| Dec 2, 2025 | 88.88 | 89.70 | 88.88 | 89.53 | 89.53 | 1.88% | 355 |
| Dec 1, 2025 | 86.55 | 88.23 | 86.41 | 87.88 | 87.88 | -0.75% | 36 |
| Nov 28, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.07% | - |
| Nov 27, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.42% | - |
| Nov 26, 2025 | 88.59 | 88.86 | 88.59 | 88.86 | 88.86 | 3.48% | 1 |
| Nov 25, 2025 | 84.11 | 85.87 | 84.11 | 85.87 | 85.87 | 3.47% | 8 |
| Nov 24, 2025 | 80.24 | 82.99 | 80.24 | 82.99 | 82.99 | 3.04% | 658 |
| Nov 21, 2025 | 78.06 | 80.54 | 78.06 | 80.54 | 80.54 | 0.78% | 174 |
| Nov 20, 2025 | 80.27 | 81.40 | 79.92 | 79.92 | 79.92 | 0.64% | 359 |
| Nov 19, 2025 | 78.94 | 80.60 | 78.94 | 79.41 | 79.41 | 1.15% | 451 |
| Nov 18, 2025 | 77.30 | 78.51 | 76.89 | 78.51 | 78.51 | -4.58% | 168 |
| Nov 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.34% | 130 |
| Nov 14, 2025 | 82.93 | 82.93 | 81.56 | 82.56 | 82.56 | -2.74% | 104 |
| Nov 13, 2025 | 84.96 | 84.97 | 84.39 | 84.89 | 84.89 | 4.83% | 19 |
| Nov 11, 2025 | 83.17 | 83.17 | 80.90 | 80.98 | 80.98 | -5.80% | 229 |
| Nov 10, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 4.61% | 50 |
| Nov 7, 2025 | 82.36 | 82.36 | 82.02 | 82.18 | 82.18 | 0.65% | 44 |
| Nov 6, 2025 | 83.09 | 83.29 | 81.57 | 81.65 | 81.65 | -2.60% | 38 |
| Nov 5, 2025 | 80.08 | 83.83 | 80.08 | 83.83 | 83.83 | 2.76% | 347 |
| Nov 4, 2025 | 82.50 | 82.73 | 81.40 | 81.58 | 81.58 | -2.05% | 744 |
| Nov 3, 2025 | 82.12 | 83.29 | 82.12 | 83.29 | 83.29 | 1.96% | 177 |
| Oct 31, 2025 | 80.77 | 82.04 | 80.50 | 81.69 | 81.69 | -1.01% | 727 |
| Oct 30, 2025 | 82.54 | 82.54 | 81.60 | 82.52 | 82.52 | -0.59% | 307 |
| Oct 29, 2025 | 81.97 | 83.01 | 81.97 | 83.01 | 83.01 | -0.94% | 43 |
| Oct 28, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.99% | - |
| Oct 27, 2025 | 86.10 | 86.11 | 84.64 | 84.64 | 84.64 | -0.97% | 925 |
| Oct 24, 2025 | 83.34 | 85.48 | 83.34 | 85.47 | 85.47 | 3.95% | 395 |
| Oct 23, 2025 | 83.61 | 83.61 | 82.22 | 82.22 | 82.22 | -3.61% | 869 |
| Oct 22, 2025 | 86.36 | 86.36 | 85.30 | 85.30 | 85.30 | -1.43% | 6 |
| Oct 21, 2025 | 87.38 | 87.60 | 86.54 | 86.54 | 86.54 | -0.37% | 385 |
| Oct 20, 2025 | 85.78 | 86.86 | 85.78 | 86.86 | 86.86 | 1.48% | 85 |
| Oct 17, 2025 | 82.19 | 85.59 | 82.19 | 85.59 | 85.59 | -0.65% | 89 |
| Oct 16, 2025 | 87.59 | 88.97 | 86.15 | 86.15 | 86.15 | -2.97% | 1,335 |
| Oct 15, 2025 | 89.15 | 89.84 | 88.75 | 88.79 | 88.79 | 1.63% | 1,375 |
| Oct 14, 2025 | 84.80 | 87.37 | 84.80 | 87.37 | 87.37 | 2.64% | 139 |
| Oct 13, 2025 | 84.83 | 85.66 | 84.83 | 85.12 | 85.12 | 0.88% | 236 |
| Oct 10, 2025 | 86.72 | 86.72 | 84.38 | 84.38 | 84.38 | -3.59% | 6 |
| Oct 9, 2025 | 85.01 | 88.75 | 84.98 | 87.52 | 87.52 | 3.27% | 1,227 |
| Oct 8, 2025 | 83.43 | 84.75 | 82.80 | 84.75 | 84.75 | 3.51% | 531 |
| Oct 7, 2025 | 82.80 | 83.10 | 81.88 | 81.88 | 81.88 | -1.13% | 275 |
| Oct 6, 2025 | 82.31 | 82.82 | 81.12 | 82.82 | 82.82 | 3.04% | 154 |
| Oct 3, 2025 | 81.22 | 81.22 | 80.38 | 80.38 | 80.38 | -0.10% | 9 |
| Oct 2, 2025 | 81.87 | 81.87 | 79.91 | 80.46 | 80.46 | -1.09% | 110 |
| Oct 1, 2025 | 80.84 | 81.77 | 79.69 | 81.35 | 81.35 | - | 531 |
| Sep 30, 2025 | 83.73 | 83.95 | 81.35 | 81.35 | 81.35 | -1.81% | 634 |
| Sep 29, 2025 | 84.28 | 84.28 | 82.85 | 82.85 | 82.85 | -1.77% | 116 |
| Sep 26, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -1.86% | - |
| Sep 25, 2025 | 86.23 | 86.23 | 85.53 | 85.94 | 85.94 | -1.68% | 201 |
| Sep 24, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -2.39% | - |
| Sep 23, 2025 | 87.69 | 89.58 | 87.69 | 89.55 | 89.55 | 2.24% | 155 |
| Sep 22, 2025 | 86.38 | 87.59 | 86.38 | 87.59 | 87.59 | -1.96% | 1 |
| Sep 19, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -0.20% | - |
| Sep 18, 2025 | 90.72 | 90.72 | 89.52 | 89.52 | 89.52 | 3.54% | 60 |
| Sep 16, 2025 | 87.16 | 87.16 | 86.46 | 86.46 | 86.46 | -2.43% | 11 |
| Sep 15, 2025 | 91.20 | 91.20 | 88.61 | 88.61 | 88.61 | -3.88% | 12 |
| Sep 12, 2025 | 92.97 | 93.75 | 92.19 | 92.19 | 92.19 | 1.05% | 95 |
| Sep 11, 2025 | 91.51 | 93.75 | 91.23 | 91.23 | 91.23 | -0.26% | 1,536 |
| Sep 10, 2025 | 92.03 | 92.03 | 91.47 | 91.47 | 91.47 | 0.51% | 9 |
| Sep 9, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | -0.34% | - |
| Sep 8, 2025 | 91.24 | 91.37 | 91.24 | 91.32 | 91.32 | 0.64% | 300 |
| Sep 5, 2025 | 91.48 | 91.48 | 90.18 | 90.74 | 90.74 | -1.75% | 32 |
| Sep 4, 2025 | 90.72 | 92.86 | 90.65 | 92.36 | 92.36 | 1.39% | 748 |
| Sep 3, 2025 | 89.58 | 93.64 | 89.30 | 91.09 | 91.09 | 4.00% | 952 |
| Sep 2, 2025 | 90.07 | 90.07 | 87.20 | 87.59 | 87.59 | -2.02% | 5,446 |
| Sep 1, 2025 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -0.16% | 530 |
| Aug 29, 2025 | 89.47 | 90.50 | 89.36 | 89.54 | 89.54 | -0.50% | 653 |
| Aug 28, 2025 | 90.07 | 90.07 | 89.50 | 89.99 | 89.99 | 0.81% | 116 |
| Aug 27, 2025 | 90.28 | 90.29 | 89.27 | 89.27 | 89.27 | 1.10% | 159 |
| Aug 26, 2025 | 88.00 | 88.39 | 88.00 | 88.30 | 88.30 | 0.56% | 43 |
| Aug 25, 2025 | 87.84 | 87.84 | 87.81 | 87.81 | 87.81 | 4.25% | 63 |
| Aug 21, 2025 | 84.87 | 85.00 | 84.23 | 84.23 | 84.23 | -2.05% | 1,094 |
| Aug 20, 2025 | 86.64 | 86.72 | 85.00 | 85.99 | 85.99 | -2.66% | 666 |
| Aug 19, 2025 | 87.27 | 88.34 | 87.27 | 88.34 | 88.34 | 0.66% | 2 |
| Aug 18, 2025 | 86.09 | 87.76 | 86.08 | 87.76 | 87.76 | 2.43% | 785 |
| Aug 15, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.79% | - |
| Aug 14, 2025 | 85.00 | 85.00 | 83.93 | 84.17 | 84.17 | 0.07% | 260 |
| Aug 13, 2025 | 84.02 | 84.11 | 84.02 | 84.11 | 84.11 | 0.65% | 1 |
| Aug 12, 2025 | 77.76 | 83.57 | 77.76 | 83.57 | 83.57 | 7.87% | 1,670 |
| Aug 11, 2025 | 76.59 | 78.21 | 76.59 | 77.47 | 77.47 | 0.48% | 104 |
| Aug 8, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 2.69% | - |
| Aug 7, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.12% | - |
| Aug 6, 2025 | 75.81 | 75.93 | 75.81 | 75.93 | 75.93 | 1.48% | 118 |
| Aug 5, 2025 | 75.50 | 75.50 | 74.82 | 74.82 | 74.82 | 0.81% | 100 |
| Aug 4, 2025 | 72.77 | 74.22 | 72.77 | 74.22 | 74.22 | 1.52% | 5 |
| Aug 1, 2025 | 76.97 | 76.97 | 72.63 | 73.11 | 73.11 | -5.92% | 434 |
| Jul 31, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -1.38% | - |
| Jul 30, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.61% | 100 |
| Jul 29, 2025 | 81.00 | 81.00 | 79.28 | 79.28 | 79.28 | 0.16% | 134 |
| Jul 28, 2025 | 78.32 | 79.39 | 78.32 | 79.15 | 79.15 | 3.09% | 73 |
| Jul 25, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -0.84% | - |
| Jul 24, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.35% | - |
| Jul 23, 2025 | 78.23 | 78.24 | 77.70 | 77.70 | 77.70 | 0.92% | 108 |
| Jul 22, 2025 | 78.92 | 78.92 | 76.99 | 76.99 | 76.99 | -2.14% | 271 |
| Jul 21, 2025 | 79.23 | 79.33 | 78.67 | 78.67 | 78.67 | 0.15% | 109 |
| Jul 18, 2025 | 78.40 | 78.80 | 77.58 | 78.55 | 78.55 | -0.13% | 955 |
| Jul 17, 2025 | 74.61 | 80.07 | 73.89 | 78.65 | 78.65 | 6.80% | 2,064 |
| Jul 16, 2025 | 75.41 | 75.61 | 73.64 | 73.64 | 73.64 | -2.36% | 1,143 |