United Airlines Holdings, Inc. (FRA:UAL1)
Germany
· Delayed Price · Currency is EUR 89.66
-0.32 (-0.36%)
Last updated: Dec 5, 2025, 8:05 AM CET
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.66 | 90.12 | 89.60 | 90.10 | 90.10 | 0.13% | - |
| Dec 4, 2025 | 92.97 | 93.00 | 89.98 | 89.98 | 89.98 | -2.88% | 60 |
| Dec 3, 2025 | 89.78 | 92.85 | 89.32 | 92.65 | 92.65 | 3.04% | 464 |
| Dec 2, 2025 | 86.80 | 90.40 | 86.80 | 89.92 | 89.92 | 3.25% | 135 |
| Dec 1, 2025 | 86.60 | 88.31 | 86.60 | 87.09 | 87.09 | -0.54% | - |
| Nov 28, 2025 | 87.59 | 88.49 | 87.56 | 87.56 | 87.56 | 0.19% | - |
| Nov 27, 2025 | 87.41 | 87.44 | 87.39 | 87.39 | 87.39 | -0.19% | - |
| Nov 26, 2025 | 85.64 | 88.90 | 85.62 | 87.56 | 87.56 | 2.28% | 415 |
| Nov 25, 2025 | 82.71 | 86.00 | 82.71 | 85.61 | 85.61 | 3.32% | - |
| Nov 24, 2025 | 79.97 | 83.00 | 79.97 | 82.86 | 82.86 | 3.70% | 94 |
| Nov 21, 2025 | 78.06 | 81.33 | 78.06 | 79.90 | 79.90 | 2.38% | - |
| Nov 20, 2025 | 79.50 | 80.90 | 78.04 | 78.04 | 78.04 | -1.41% | 133 |
| Nov 19, 2025 | 78.89 | 80.23 | 78.89 | 79.16 | 79.16 | -0.38% | - |
| Nov 18, 2025 | 76.50 | 79.46 | 76.41 | 79.46 | 79.46 | 2.93% | 125 |
| Nov 17, 2025 | 82.06 | 82.06 | 76.52 | 77.20 | 77.20 | -5.54% | - |
| Nov 14, 2025 | 83.21 | 83.21 | 81.63 | 81.73 | 81.73 | -2.10% | - |
| Nov 13, 2025 | 86.30 | 86.30 | 83.33 | 83.48 | 83.48 | -3.22% | - |
| Nov 12, 2025 | 81.91 | 86.26 | 81.90 | 86.26 | 86.26 | 5.25% | 151 |
| Nov 11, 2025 | 83.22 | 83.22 | 80.80 | 81.96 | 81.96 | -1.53% | 130 |
| Nov 10, 2025 | 85.00 | 86.00 | 82.82 | 83.23 | 83.23 | -1.01% | - |
| Nov 7, 2025 | 83.06 | 84.09 | 80.79 | 84.08 | 84.08 | 1.05% | - |
| Nov 6, 2025 | 83.36 | 83.36 | 81.52 | 83.21 | 83.21 | -1.05% | - |
| Nov 5, 2025 | 78.88 | 84.86 | 78.88 | 84.09 | 84.09 | 6.28% | - |
| Nov 4, 2025 | 82.62 | 82.62 | 79.04 | 79.12 | 79.12 | -4.92% | - |
| Nov 3, 2025 | 81.39 | 83.83 | 81.39 | 83.21 | 83.21 | 2.82% | 240 |
| Oct 31, 2025 | 80.77 | 81.83 | 80.77 | 80.93 | 80.93 | 0.53% | 225 |
| Oct 30, 2025 | 82.30 | 82.50 | 80.19 | 80.50 | 80.50 | -2.14% | 275 |
| Oct 29, 2025 | 81.89 | 83.20 | 81.89 | 82.26 | 82.26 | 1.38% | - |
| Oct 28, 2025 | 84.45 | 84.45 | 81.14 | 81.14 | 81.14 | -3.81% | - |
| Oct 27, 2025 | 85.72 | 85.95 | 84.35 | 84.35 | 84.35 | -1.37% | 63 |
| Oct 24, 2025 | 82.04 | 85.53 | 82.04 | 85.52 | 85.52 | 4.18% | 14 |
| Oct 23, 2025 | 83.26 | 83.26 | 82.07 | 82.09 | 82.09 | -1.08% | - |
| Oct 22, 2025 | 86.15 | 86.44 | 82.99 | 82.99 | 82.99 | -3.95% | - |
| Oct 21, 2025 | 86.90 | 86.91 | 85.84 | 86.40 | 86.40 | -0.79% | 140 |
| Oct 20, 2025 | 85.29 | 87.73 | 85.29 | 87.09 | 87.09 | 2.48% | 8 |
| Oct 17, 2025 | 82.89 | 85.32 | 82.89 | 84.98 | 84.98 | 0.81% | 15 |
| Oct 16, 2025 | 86.37 | 89.96 | 81.22 | 84.30 | 84.30 | -5.64% | 621 |
| Oct 15, 2025 | 88.54 | 89.66 | 88.54 | 89.34 | 89.34 | 0.63% | 220 |
| Oct 14, 2025 | 85.68 | 88.99 | 84.43 | 88.78 | 88.78 | 3.62% | 338 |
| Oct 13, 2025 | 83.79 | 86.82 | 83.79 | 85.68 | 85.68 | 3.09% | 258 |
| Oct 10, 2025 | 87.67 | 88.61 | 83.11 | 83.11 | 83.11 | -5.07% | - |
| Oct 9, 2025 | 84.41 | 88.62 | 84.41 | 87.55 | 87.55 | 3.67% | 390 |
| Oct 8, 2025 | 82.92 | 84.76 | 82.64 | 84.45 | 84.45 | 1.77% | 62 |
| Oct 7, 2025 | 82.20 | 83.09 | 81.65 | 82.98 | 82.98 | 0.39% | 317 |
| Oct 6, 2025 | 81.44 | 82.88 | 81.43 | 82.66 | 82.66 | 2.67% | - |
| Oct 3, 2025 | 80.73 | 81.47 | 80.43 | 80.51 | 80.51 | -0.35% | 25 |
| Oct 2, 2025 | 79.48 | 80.79 | 79.48 | 80.79 | 80.79 | 1.62% | 127 |
| Oct 1, 2025 | 81.25 | 81.45 | 79.50 | 79.50 | 79.50 | -5.11% | - |
| Sep 30, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.02% | - |
| Sep 29, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.38% | - |
| Sep 26, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.36% | - |
| Sep 25, 2025 | 86.20 | 86.20 | 86.14 | 86.14 | 86.14 | -2.38% | 20 |
| Sep 24, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.73% | - |
| Sep 23, 2025 | 87.99 | 87.99 | 87.60 | 87.60 | 87.60 | -2.83% | 466 |
| Sep 22, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 1.01% | - |
| Sep 19, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.31% | - |
| Sep 18, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 2.19% | - |
| Sep 17, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -1.07% | - |
| Sep 16, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -2.39% | - |
| Sep 15, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -2.44% | - |
| Sep 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.33% | - |
| Sep 11, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | 1.59% | - |
| Sep 10, 2025 | 89.82 | 90.34 | 89.82 | 90.34 | 90.34 | -1.19% | 75 |
| Sep 9, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | 0.66% | - |
| Sep 8, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.24% | - |
| Sep 5, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | -1.99% | - |
| Sep 4, 2025 | 90.70 | 92.45 | 90.70 | 92.45 | 92.45 | 3.34% | 1 |
| Sep 3, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.38% | - |
| Sep 2, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.20% | - |
| Sep 1, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | 0.31% | - |
| Aug 29, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.28% | - |
| Aug 28, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.01% | - |
| Aug 27, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 2.12% | - |
| Aug 26, 2025 | 87.76 | 87.76 | 87.60 | 87.60 | 87.60 | -0.22% | 25 |
| Aug 25, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 4.95% | - |
| Aug 22, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.21% | - |
| Aug 21, 2025 | 85.49 | 85.49 | 83.83 | 83.83 | 83.83 | -4.36% | 12 |
| Aug 20, 2025 | 87.39 | 87.65 | 87.39 | 87.65 | 87.65 | 0.33% | 7 |
| Aug 19, 2025 | 87.56 | 87.56 | 87.36 | 87.36 | 87.36 | 1.61% | 5 |
| Aug 18, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 0.84% | - |
| Aug 15, 2025 | 85.42 | 85.42 | 85.26 | 85.26 | 85.26 | 0.35% | 8 |
| Aug 14, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 1.08% | - |
| Aug 13, 2025 | 84.06 | 84.06 | 83.68 | 84.05 | 84.05 | 0.44% | 26 |
| Aug 12, 2025 | 76.75 | 83.68 | 76.75 | 83.68 | 83.68 | 8.10% | 15 |
| Aug 11, 2025 | 76.75 | 77.41 | 76.54 | 77.41 | 77.41 | 0.29% | 45 |
| Aug 8, 2025 | 75.67 | 77.19 | 75.67 | 77.19 | 77.19 | 2.59% | 37 |
| Aug 7, 2025 | 75.74 | 76.33 | 75.24 | 75.24 | 75.24 | -0.79% | 20 |
| Aug 6, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.03% | - |
| Aug 5, 2025 | 75.49 | 75.49 | 75.07 | 75.07 | 75.07 | 2.32% | 15 |
| Aug 4, 2025 | 73.09 | 73.37 | 73.09 | 73.37 | 73.37 | -4.45% | 11 |
| Aug 1, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -2.43% | - |
| Jul 31, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.38% | - |
| Jul 30, 2025 | 78.52 | 79.00 | 78.52 | 79.00 | 79.00 | -1.70% | 100 |
| Jul 29, 2025 | 79.74 | 80.37 | 79.74 | 80.37 | 80.37 | 3.00% | 11 |
| Jul 28, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 1.71% | - |
| Jul 25, 2025 | 76.41 | 76.72 | 76.41 | 76.72 | 76.72 | 1.40% | 44 |
| Jul 24, 2025 | 76.46 | 76.46 | 75.66 | 75.66 | 75.66 | -2.74% | 14 |
| Jul 23, 2025 | 77.62 | 77.79 | 77.62 | 77.79 | 77.79 | 0.83% | 60 |
| Jul 22, 2025 | 78.84 | 78.84 | 77.15 | 77.15 | 77.15 | -2.83% | 10 |
| Jul 21, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.08% | 7 |