United Airlines Holdings, Inc. (VIE:UAL)
Austria
· Delayed Price · Currency is EUR 79.04
-2.42 (-2.97%)
At close: Mar 6, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.64 | 82.98 | 78.78 | 79.04 | 79.04 | -2.97% | 276 |
| Mar 5, 2026 | 86.67 | 86.67 | 81.46 | 81.46 | 81.46 | -8.48% | 290 |
| Mar 4, 2026 | 87.74 | 90.39 | 87.61 | 89.01 | 89.01 | 2.19% | 1,061 |
| Mar 3, 2026 | 87.17 | 87.17 | 84.21 | 87.10 | 87.10 | 0.57% | 1,413 |
| Mar 2, 2026 | 85.75 | 87.01 | 84.23 | 86.61 | 86.61 | -4.20% | 982 |
| Feb 27, 2026 | 98.00 | 98.00 | 90.41 | 90.41 | 90.41 | -8.80% | 106 |
| Feb 26, 2026 | 94.95 | 99.18 | 94.95 | 99.13 | 99.13 | 4.39% | 675 |
| Feb 25, 2026 | 95.43 | 96.51 | 94.72 | 94.96 | 94.96 | 1.60% | 1 |
| Feb 24, 2026 | 91.27 | 93.46 | 91.07 | 93.46 | 93.46 | 1.93% | - |
| Feb 23, 2026 | 95.06 | 95.23 | 91.69 | 91.69 | 91.69 | -2.44% | 207 |
| Feb 20, 2026 | 93.98 | 94.15 | 93.16 | 93.98 | 93.98 | -0.54% | 111 |
| Feb 19, 2026 | 98.93 | 98.93 | 94.49 | 94.49 | 94.49 | -5.21% | - |
| Feb 18, 2026 | 96.36 | 99.68 | 93.55 | 99.68 | 99.68 | 4.56% | 125 |
| Feb 17, 2026 | 92.62 | 95.33 | 92.21 | 95.33 | 95.33 | 3.20% | 174 |
| Feb 16, 2026 | 92.37 | 92.53 | 92.37 | 92.37 | 92.37 | 0.61% | - |
| Feb 13, 2026 | 92.21 | 92.93 | 91.76 | 91.81 | 91.81 | -1.62% | 236 |
| Feb 12, 2026 | 96.20 | 97.20 | 93.32 | 93.32 | 93.32 | -3.87% | - |
| Feb 11, 2026 | 97.86 | 98.57 | 97.08 | 97.08 | 97.08 | -1.50% | - |
| Feb 10, 2026 | 97.51 | 98.56 | 97.51 | 98.56 | 98.56 | 1.49% | - |
| Feb 9, 2026 | 98.24 | 98.24 | 97.11 | 97.11 | 97.11 | 0.19% | - |
| Feb 6, 2026 | 89.37 | 96.93 | 89.37 | 96.93 | 96.93 | 7.71% | 200 |
| Feb 5, 2026 | 92.68 | 93.08 | 89.99 | 89.99 | 89.99 | -4.46% | 801 |
| Feb 4, 2026 | 93.92 | 95.05 | 93.92 | 94.19 | 94.19 | -0.77% | - |
| Feb 3, 2026 | 91.14 | 94.92 | 90.86 | 94.92 | 94.92 | 4.45% | 894 |
| Feb 2, 2026 | 85.38 | 90.88 | 85.38 | 90.88 | 90.88 | 6.12% | 106 |
| Jan 30, 2026 | 86.57 | 86.95 | 85.64 | 85.64 | 85.64 | -0.29% | - |
| Jan 29, 2026 | 87.52 | 87.96 | 85.89 | 85.89 | 85.89 | -2.70% | - |
| Jan 28, 2026 | 86.90 | 88.27 | 86.90 | 88.27 | 88.27 | -0.05% | - |
| Jan 27, 2026 | 90.79 | 91.50 | 88.31 | 88.31 | 88.31 | -1.78% | 79 |
| Jan 26, 2026 | 90.84 | 90.84 | 89.60 | 89.91 | 89.91 | -2.11% | 364 |
| Jan 23, 2026 | 94.47 | 94.54 | 91.85 | 91.85 | 91.85 | -4.64% | 42 |
| Jan 22, 2026 | 95.25 | 97.27 | 95.25 | 96.32 | 96.32 | 0.87% | 1 |
| Jan 21, 2026 | 96.05 | 96.77 | 94.78 | 95.49 | 95.49 | 0.81% | 1,340 |
| Jan 20, 2026 | 95.43 | 95.43 | 93.85 | 94.72 | 94.72 | -1.65% | 267 |
| Jan 19, 2026 | 96.61 | 96.61 | 96.08 | 96.31 | 96.31 | -2.80% | 3 |
| Jan 16, 2026 | 100.18 | 100.20 | 98.66 | 99.08 | 99.08 | -0.01% | 276 |
| Jan 15, 2026 | 95.28 | 99.24 | 95.28 | 99.09 | 99.09 | 3.24% | 397 |
| Jan 14, 2026 | 97.99 | 98.13 | 95.98 | 95.98 | 95.98 | -2.63% | 4 |
| Jan 13, 2026 | 98.75 | 100.02 | 96.68 | 98.57 | 98.57 | -0.04% | 1,415 |
| Jan 12, 2026 | 98.98 | 99.16 | 97.90 | 98.61 | 98.61 | -2.29% | 483 |
| Jan 9, 2026 | 99.30 | 100.92 | 99.28 | 100.92 | 100.92 | 0.48% | - |
| Jan 8, 2026 | 99.59 | 100.44 | 99.56 | 100.44 | 100.44 | 0.34% | - |
| Jan 7, 2026 | 100.70 | 101.18 | 100.10 | 100.10 | 100.10 | -1.28% | - |
| Jan 6, 2026 | 97.91 | 101.40 | 97.87 | 101.40 | 101.40 | 3.14% | 429 |
| Jan 5, 2026 | 96.45 | 98.31 | 96.45 | 98.31 | 98.31 | 1.79% | 12 |
| Jan 2, 2026 | 95.50 | 96.58 | 95.50 | 96.58 | 96.58 | 2.24% | - |
| Dec 30, 2025 | 94.61 | 94.61 | 94.46 | 94.46 | 94.46 | -0.24% | - |
| Dec 29, 2025 | 96.77 | 96.97 | 94.69 | 94.69 | 94.69 | -2.83% | - |
| Dec 23, 2025 | 98.50 | 98.50 | 97.45 | 97.45 | 97.45 | -1.01% | - |
| Dec 22, 2025 | 97.31 | 98.44 | 97.23 | 98.44 | 98.44 | 1.79% | 121 |
| Dec 19, 2025 | 96.42 | 96.71 | 96.01 | 96.71 | 96.71 | -0.04% | - |
| Dec 18, 2025 | 93.94 | 96.75 | 93.94 | 96.75 | 96.75 | 1.08% | - |
| Dec 17, 2025 | 96.38 | 97.15 | 95.72 | 95.72 | 95.72 | 1.06% | 374 |
| Dec 16, 2025 | 91.39 | 94.72 | 91.27 | 94.72 | 94.72 | 4.37% | 955 |
| Dec 15, 2025 | 91.24 | 92.10 | 90.75 | 90.75 | 90.75 | -1.80% | - |
| Dec 12, 2025 | 92.53 | 92.98 | 92.27 | 92.41 | 92.41 | 1.13% | 356 |
| Dec 11, 2025 | 91.62 | 91.91 | 91.38 | 91.38 | 91.38 | 0.25% | - |
| Dec 10, 2025 | 90.55 | 91.15 | 90.55 | 91.15 | 91.15 | -0.33% | - |
| Dec 9, 2025 | 90.03 | 91.45 | 89.44 | 91.45 | 91.45 | 1.84% | 121 |
| Dec 8, 2025 | 90.45 | 90.64 | 89.19 | 89.80 | 89.80 | -0.45% | 424 |
| Dec 5, 2025 | 89.86 | 90.21 | 88.74 | 90.21 | 90.21 | -1.15% | 242 |
| Dec 4, 2025 | 93.10 | 93.21 | 91.26 | 91.26 | 91.26 | -1.04% | 171 |
| Dec 3, 2025 | 90.00 | 92.22 | 89.57 | 92.22 | 92.22 | 3.49% | 350 |
| Dec 2, 2025 | 86.98 | 89.11 | 86.98 | 89.11 | 89.11 | 1.25% | - |
| Dec 1, 2025 | 86.82 | 88.27 | 86.65 | 88.01 | 88.01 | -0.69% | 678 |
| Nov 28, 2025 | 87.85 | 88.62 | 87.85 | 88.62 | 88.62 | 1.13% | 28 |
| Nov 27, 2025 | 87.69 | 87.74 | 87.63 | 87.63 | 87.63 | -1.45% | - |
| Nov 26, 2025 | 85.92 | 88.92 | 85.71 | 88.92 | 88.92 | 3.62% | - |
| Nov 25, 2025 | 82.99 | 85.81 | 82.65 | 85.81 | 85.81 | 5.51% | 621 |
| Nov 24, 2025 | 80.29 | 81.33 | 80.07 | 81.33 | 81.33 | 1.13% | 257 |
| Nov 21, 2025 | 78.16 | 80.42 | 78.16 | 80.42 | 80.42 | 0.47% | - |
| Nov 20, 2025 | 79.91 | 80.89 | 79.79 | 80.04 | 80.04 | 0.54% | - |
| Nov 19, 2025 | 79.37 | 80.67 | 79.19 | 79.61 | 79.61 | 3.02% | 60 |
| Nov 18, 2025 | 76.85 | 77.71 | 76.85 | 77.28 | 77.28 | -2.33% | 338 |
| Nov 17, 2025 | 82.37 | 82.54 | 79.12 | 79.12 | 79.12 | -4.18% | - |
| Nov 14, 2025 | 83.38 | 83.45 | 81.48 | 82.57 | 82.57 | -2.65% | - |
| Nov 13, 2025 | 86.26 | 86.26 | 84.82 | 84.82 | 84.82 | 0.02% | - |
| Nov 12, 2025 | 82.02 | 84.80 | 82.02 | 84.80 | 84.80 | 2.79% | 105 |
| Nov 11, 2025 | 83.44 | 83.44 | 82.50 | 82.50 | 82.50 | -1.34% | - |
| Nov 10, 2025 | 85.62 | 86.42 | 83.62 | 83.62 | 83.62 | 1.69% | 581 |
| Nov 7, 2025 | 83.17 | 83.17 | 80.51 | 82.23 | 82.23 | 0.69% | 118 |
| Nov 6, 2025 | 83.41 | 83.41 | 81.67 | 81.67 | 81.67 | -2.47% | - |
| Nov 5, 2025 | 79.16 | 83.74 | 79.16 | 83.74 | 83.74 | 2.27% | - |
| Nov 4, 2025 | 82.70 | 82.70 | 81.62 | 81.88 | 81.88 | -1.74% | 20 |
| Nov 3, 2025 | 81.45 | 83.33 | 81.43 | 83.33 | 83.33 | 1.81% | - |
| Oct 31, 2025 | 81.45 | 81.85 | 80.62 | 81.85 | 81.85 | -0.67% | 241 |
| Oct 30, 2025 | 82.62 | 82.62 | 82.16 | 82.40 | 82.40 | -0.72% | 121 |
| Oct 29, 2025 | 82.03 | 83.00 | 81.84 | 83.00 | 83.00 | -1.00% | - |
| Oct 28, 2025 | 84.78 | 84.80 | 83.15 | 83.84 | 83.84 | -1.02% | 110 |
| Oct 27, 2025 | 86.16 | 86.16 | 84.70 | 84.70 | 84.70 | -0.91% | - |
| Oct 24, 2025 | 82.39 | 85.48 | 82.39 | 85.48 | 85.48 | 3.78% | - |
| Oct 23, 2025 | 83.37 | 83.82 | 82.37 | 82.37 | 82.37 | -3.28% | 18 |
| Oct 22, 2025 | 86.11 | 86.39 | 85.16 | 85.16 | 85.16 | -1.71% | 103 |
| Oct 21, 2025 | 87.10 | 87.33 | 86.64 | 86.64 | 86.64 | -0.43% | - |
| Oct 20, 2025 | 85.69 | 87.01 | 85.37 | 87.01 | 87.01 | 1.90% | - |
| Oct 17, 2025 | 82.38 | 85.39 | 82.38 | 85.39 | 85.39 | -3.16% | 84 |
| Oct 16, 2025 | 87.46 | 88.33 | 85.89 | 88.18 | 88.18 | -0.90% | 1,218 |
| Oct 15, 2025 | 88.68 | 89.77 | 88.68 | 88.98 | 88.98 | 2.64% | 242 |
| Oct 14, 2025 | 85.05 | 86.69 | 84.30 | 86.69 | 86.69 | 1.78% | - |
| Oct 13, 2025 | 84.69 | 85.17 | 84.69 | 85.17 | 85.17 | -2.37% | - |