United Airlines Holdings, Inc. (VIE:UAL)
Austria
· Delayed Price · Currency is EUR 78.20
-0.20 (-0.26%)
At close: Apr 27, 2026
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.80 | 78.80 | 76.80 | 76.80 | 76.80 | -1.79% | - |
| Apr 27, 2026 | 79.00 | 79.60 | 78.20 | 78.20 | 78.20 | -0.26% | - |
| Apr 24, 2026 | 78.20 | 78.60 | 77.80 | 78.40 | 78.40 | -1.01% | - |
| Apr 23, 2026 | 78.40 | 79.20 | 78.20 | 79.20 | 79.20 | 1.28% | - |
| Apr 22, 2026 | 83.80 | 84.00 | 78.20 | 78.20 | 78.20 | -6.68% | - |
| Apr 21, 2026 | 84.60 | 85.00 | 83.80 | 83.80 | 83.80 | -1.18% | - |
| Apr 20, 2026 | 84.40 | 86.00 | 84.20 | 84.80 | 84.80 | -3.85% | - |
| Apr 17, 2026 | 81.00 | 88.20 | 81.00 | 88.20 | 88.20 | 9.70% | - |
| Apr 16, 2026 | 80.60 | 80.80 | 79.20 | 80.40 | 80.40 | -0.25% | 1 |
| Apr 15, 2026 | 83.00 | 83.00 | 80.00 | 80.60 | 80.60 | -4.05% | 1 |
| Apr 14, 2026 | 82.20 | 84.00 | 82.00 | 84.00 | 84.00 | 5.00% | - |
| Apr 13, 2026 | 80.20 | 81.00 | 79.60 | 80.00 | 80.00 | -3.61% | 1 |
| Apr 10, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 1.47% | - |
| Apr 9, 2026 | 82.20 | 82.20 | 81.20 | 81.80 | 81.80 | -2.62% | 2 |
| Apr 8, 2026 | 83.20 | 86.20 | 82.60 | 84.00 | 84.00 | 11.11% | 2 |
| Apr 7, 2026 | 78.40 | 78.60 | 74.60 | 75.60 | 75.60 | -4.80% | 67 |
| Apr 2, 2026 | 79.61 | 81.02 | 77.98 | 79.41 | 79.41 | -3.97% | 261 |
| Apr 1, 2026 | 80.77 | 82.69 | 80.22 | 82.69 | 82.69 | 8.66% | 2 |
| Mar 31, 2026 | 75.33 | 76.10 | 75.26 | 76.10 | 76.10 | 0.28% | 3 |
| Mar 30, 2026 | 76.89 | 77.65 | 74.95 | 75.89 | 75.89 | -3.50% | 331 |
| Mar 27, 2026 | 80.93 | 80.93 | 78.64 | 78.64 | 78.64 | -1.68% | 43 |
| Mar 26, 2026 | 80.15 | 81.80 | 78.74 | 79.98 | 79.98 | -3.65% | 7 |
| Mar 25, 2026 | 82.70 | 83.64 | 82.40 | 83.01 | 83.01 | 2.75% | 5 |
| Mar 24, 2026 | 80.93 | 81.49 | 79.56 | 80.79 | 80.79 | 0.31% | 56 |
| Mar 23, 2026 | 76.46 | 82.10 | 76.46 | 80.54 | 80.54 | 1.95% | 1,266 |
| Mar 20, 2026 | 81.60 | 81.60 | 79.00 | 79.00 | 79.00 | 0.61% | 8 |
| Mar 19, 2026 | 80.57 | 80.57 | 78.18 | 78.52 | 78.52 | -4.09% | 321 |
| Mar 18, 2026 | 81.85 | 82.02 | 80.45 | 81.87 | 81.87 | 2.63% | 10 |
| Mar 17, 2026 | 77.87 | 81.63 | 77.87 | 79.77 | 79.77 | 2.56% | 438 |
| Mar 16, 2026 | 76.03 | 78.46 | 75.54 | 77.78 | 77.78 | 2.48% | 280 |
| Mar 13, 2026 | 75.61 | 76.26 | 75.61 | 75.90 | 75.90 | 0.34% | 4 |
| Mar 12, 2026 | 77.17 | 77.17 | 75.28 | 75.64 | 75.64 | -3.11% | 250 |
| Mar 11, 2026 | 79.08 | 79.20 | 76.60 | 78.07 | 78.07 | -1.84% | 360 |
| Mar 10, 2026 | 81.08 | 82.45 | 78.86 | 79.53 | 79.53 | 2.71% | 8 |
| Mar 9, 2026 | 76.43 | 78.23 | 73.60 | 77.43 | 77.43 | -2.04% | 1,539 |
| 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 |