United Airlines Holdings, Inc. (ETR:UAL1)
Germany
· Delayed Price · Currency is EUR 76.80
-1.40 (-1.79%)
At close: Apr 28, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | - | 0.26% | - |
| Apr 27, 2026 | 78.80 | 79.00 | 78.20 | 78.20 | 78.20 | - | 11 |
| Apr 24, 2026 | 78.60 | 78.80 | 77.80 | 78.20 | 78.20 | -1.01% | 34 |
| Apr 23, 2026 | 79.40 | 79.80 | 78.80 | 79.00 | 79.00 | -4.13% | 225 |
| Apr 22, 2026 | 83.60 | 84.40 | 82.20 | 82.40 | 82.40 | -1.67% | 374 |
| Apr 21, 2026 | 83.40 | 84.40 | 83.40 | 83.80 | 83.80 | -0.95% | 23 |
| Apr 20, 2026 | 84.20 | 85.60 | 84.20 | 84.60 | 84.60 | -3.86% | 883 |
| Apr 17, 2026 | 82.20 | 88.40 | 82.20 | 88.00 | 88.00 | 9.45% | 242 |
| Apr 16, 2026 | 80.20 | 82.00 | 80.00 | 80.40 | 80.40 | - | 214 |
| Apr 15, 2026 | 82.80 | 83.00 | 79.60 | 80.40 | 80.40 | -4.29% | 626 |
| Apr 14, 2026 | 82.60 | 84.00 | 81.60 | 84.00 | 84.00 | 5.00% | 670 |
| Apr 13, 2026 | 79.80 | 80.80 | 79.40 | 80.00 | 80.00 | -3.38% | 558 |
| Apr 10, 2026 | 83.20 | 83.20 | 82.80 | 82.80 | 82.80 | 0.24% | 187 |
| Apr 9, 2026 | 81.20 | 82.60 | 80.80 | 82.60 | 82.60 | -1.90% | 655 |
| Apr 8, 2026 | 83.40 | 86.80 | 82.00 | 84.20 | 84.20 | 11.38% | 2,556 |
| Apr 7, 2026 | 78.40 | 78.60 | 75.20 | 75.60 | 75.60 | -5.12% | 1,672 |
| Apr 2, 2026 | 79.26 | 80.09 | 77.04 | 79.68 | 79.68 | -3.69% | 759 |
| Apr 1, 2026 | 80.77 | 82.93 | 79.99 | 82.73 | 82.73 | 8.36% | 1,702 |
| Mar 31, 2026 | 75.51 | 76.35 | 75.12 | 76.35 | 76.35 | 0.01% | 648 |
| Mar 30, 2026 | 77.66 | 78.05 | 75.18 | 76.34 | 76.34 | -2.90% | 1,439 |
| Mar 27, 2026 | 80.51 | 80.51 | 77.78 | 78.62 | 78.62 | -2.06% | 996 |
| Mar 26, 2026 | 80.09 | 80.27 | 79.88 | 80.27 | 80.27 | -3.17% | 249 |
| Mar 25, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.96% | - |
| Mar 24, 2026 | 80.99 | 80.99 | 79.04 | 80.52 | 80.52 | -0.43% | 248 |
| Mar 23, 2026 | 76.29 | 82.70 | 75.93 | 80.87 | 80.87 | 2.47% | 1,269 |
| Mar 20, 2026 | 79.96 | 80.56 | 78.89 | 78.92 | 78.92 | 0.65% | 110 |
| Mar 19, 2026 | 81.41 | 81.41 | 78.41 | 78.41 | 78.41 | -4.11% | 221 |
| Mar 18, 2026 | 81.47 | 81.84 | 80.36 | 81.77 | 81.77 | 2.17% | 286 |
| Mar 17, 2026 | 77.88 | 81.19 | 77.88 | 80.03 | 80.03 | 3.05% | 926 |
| Mar 16, 2026 | 75.79 | 78.42 | 75.32 | 77.66 | 77.66 | 2.24% | 1,848 |
| Mar 13, 2026 | 75.76 | 76.39 | 75.76 | 75.96 | 75.96 | 0.22% | 43 |
| Mar 12, 2026 | 77.51 | 77.51 | 75.00 | 75.79 | 75.79 | -3.32% | 357 |
| Mar 11, 2026 | 79.93 | 79.93 | 77.49 | 78.39 | 78.39 | -1.57% | 607 |
| Mar 10, 2026 | 82.50 | 82.50 | 77.99 | 79.64 | 79.64 | 2.81% | 3,052 |
| Mar 9, 2026 | 77.64 | 78.02 | 73.94 | 77.46 | 77.46 | -1.97% | 1,320 |
| Mar 6, 2026 | 83.22 | 83.22 | 79.02 | 79.02 | 79.02 | -2.92% | 2,421 |
| Mar 5, 2026 | 81.71 | 81.71 | 81.40 | 81.40 | 81.40 | -8.45% | 503 |
| 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 |