United Airlines Holdings, Inc. (ETR:UAL1)
Germany
· Delayed Price · Currency is EUR 81.40
-7.51 (-8.45%)
Mar 5, 2026, 4:00 PM EST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 88.39 | 89.84 | 88.27 | 88.91 | 88.91 | 5.11% | 386 |
| Mar 3, 2026 | 86.73 | 86.73 | 84.38 | 84.59 | 84.59 | -2.99% | 855 |
| Mar 2, 2026 | 87.00 | 88.28 | 84.09 | 87.20 | 87.20 | -8.22% | 2,026 |
| Feb 27, 2026 | 97.73 | 97.97 | 95.01 | 95.01 | 95.01 | -4.35% | 270 |
| Feb 26, 2026 | 94.95 | 99.33 | 94.95 | 99.33 | 99.33 | 4.51% | 1,326 |
| Feb 25, 2026 | 94.27 | 95.04 | 94.27 | 95.04 | 95.04 | 1.54% | 3 |
| Feb 24, 2026 | 91.49 | 93.60 | 91.12 | 93.60 | 93.60 | -1.61% | 63 |
| Feb 23, 2026 | 94.88 | 95.13 | 94.82 | 95.13 | 95.13 | 0.78% | 140 |
| Feb 20, 2026 | 93.06 | 94.70 | 93.06 | 94.39 | 94.39 | -0.04% | 8 |
| Feb 19, 2026 | 95.75 | 95.75 | 94.43 | 94.43 | 94.43 | 1.14% | 67 |
| Feb 18, 2026 | 94.79 | 94.79 | 92.37 | 93.37 | 93.37 | -2.37% | 390 |
| Feb 17, 2026 | 93.83 | 95.64 | 93.83 | 95.64 | 95.64 | 4.55% | 3 |
| Feb 16, 2026 | 91.96 | 91.96 | 91.48 | 91.48 | 91.48 | -5.88% | 8 |
| Feb 12, 2026 | 95.96 | 97.19 | 95.96 | 97.19 | 97.19 | 0.81% | 306 |
| Feb 11, 2026 | 100.00 | 100.00 | 96.41 | 96.41 | 96.41 | -2.20% | 81 |
| Feb 10, 2026 | 96.84 | 98.70 | 96.84 | 98.58 | 98.58 | 1.42% | 48 |
| Feb 9, 2026 | 97.27 | 97.27 | 97.20 | 97.20 | 97.20 | 8.35% | 27 |
| Feb 6, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.20% | 98 |
| Feb 5, 2026 | 92.07 | 92.86 | 89.89 | 89.89 | 89.89 | -4.40% | 531 |
| Feb 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -1.05% | - |
| Feb 3, 2026 | 91.65 | 95.03 | 91.65 | 95.03 | 95.03 | 6.31% | 277 |
| Feb 2, 2026 | 85.59 | 89.39 | 85.59 | 89.39 | 89.39 | 4.56% | 1,282 |
| Jan 30, 2026 | 86.08 | 86.45 | 85.49 | 85.49 | 85.49 | -0.44% | 199 |
| Jan 29, 2026 | 88.34 | 88.34 | 85.87 | 85.87 | 85.87 | -2.73% | 238 |
| Jan 28, 2026 | 87.36 | 88.28 | 87.25 | 88.28 | 88.28 | -0.16% | 80 |
| Jan 27, 2026 | 91.11 | 91.60 | 88.42 | 88.42 | 88.42 | -1.62% | 186 |
| Jan 26, 2026 | 90.41 | 90.41 | 89.29 | 89.88 | 89.88 | -2.21% | 1,077 |
| Jan 23, 2026 | 94.56 | 94.56 | 91.91 | 91.91 | 91.91 | -4.75% | 296 |
| Jan 22, 2026 | 95.57 | 97.79 | 95.57 | 96.49 | 96.49 | 1.33% | 183 |
| Jan 21, 2026 | 96.40 | 96.49 | 94.11 | 95.22 | 95.22 | 0.25% | 5,512 |
| Jan 20, 2026 | 94.96 | 95.29 | 94.06 | 94.98 | 94.98 | 0.32% | 378 |
| Jan 15, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | -1.26% | 150 |
| Jan 14, 2026 | 97.39 | 97.73 | 95.49 | 95.89 | 95.89 | -2.54% | 142 |
| Jan 13, 2026 | 98.15 | 100.16 | 97.48 | 98.39 | 98.39 | -0.59% | 539 |
| Jan 12, 2026 | 98.79 | 99.16 | 98.43 | 98.97 | 98.97 | -1.74% | 1,061 |
| Jan 9, 2026 | 100.00 | 100.72 | 100.00 | 100.72 | 100.72 | 0.12% | 4 |
| Jan 8, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.46% | 32 |
| Jan 7, 2026 | 100.40 | 101.26 | 99.97 | 100.14 | 100.14 | -0.85% | 400 |
| Jan 6, 2026 | 100.54 | 101.00 | 100.54 | 101.00 | 101.00 | 2.88% | 5 |
| Jan 5, 2026 | 96.92 | 98.17 | 96.92 | 98.17 | 98.17 | 1.88% | 23 |
| Jan 2, 2026 | 96.07 | 96.36 | 96.07 | 96.36 | 96.36 | 1.68% | 30 |
| Dec 30, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.08% | - |
| Dec 29, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -2.66% | - |
| Dec 23, 2025 | 97.94 | 97.94 | 97.44 | 97.44 | 97.44 | -1.04% | 150 |
| Dec 22, 2025 | 98.60 | 98.60 | 98.46 | 98.46 | 98.46 | 1.93% | 7 |
| Dec 19, 2025 | 96.59 | 96.65 | 96.59 | 96.60 | 96.60 | -0.38% | 130 |
| Dec 18, 2025 | 94.63 | 97.16 | 94.53 | 96.97 | 96.97 | 1.20% | 2,076 |
| Dec 17, 2025 | 95.84 | 97.40 | 95.66 | 95.82 | 95.82 | 1.24% | 1,760 |
| Dec 16, 2025 | 90.84 | 94.93 | 90.84 | 94.65 | 94.65 | 4.22% | 55 |
| Dec 15, 2025 | 91.07 | 91.07 | 90.72 | 90.82 | 90.82 | -1.59% | 182 |
| Dec 12, 2025 | 92.32 | 92.76 | 92.27 | 92.29 | 92.29 | 1.23% | 90 |
| Dec 11, 2025 | 92.03 | 92.03 | 91.17 | 91.17 | 91.17 | -0.02% | 19 |
| Dec 10, 2025 | 90.89 | 91.47 | 90.89 | 91.19 | 91.19 | -0.48% | 44 |
| Dec 9, 2025 | 89.58 | 91.63 | 89.05 | 91.63 | 91.63 | 2.31% | 119 |
| Dec 8, 2025 | 89.62 | 89.62 | 89.56 | 89.56 | 89.56 | -0.65% | 26 |
| 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 |