United Internet AG (BIT:1UTDI)
Italy
· Delayed Price · Currency is EUR 24.36
-0.90 (-3.56%)
At close: Dec 5, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -3.56% | - |
| Dec 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.64% | - |
| Dec 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.62% | - |
| Dec 2, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.08% | - |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.54% | - |
| Nov 28, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.82% | - |
| Nov 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.80% | - |
| Nov 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.18% | - |
| Nov 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.32% | - |
| Nov 24, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 5.25% | - |
| Nov 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | - |
| Nov 19, 2025 | 23.58 | 23.78 | 23.58 | 23.96 | 23.96 | 2.83% | 1,105 |
| Nov 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.41% | - |
| Nov 14, 2025 | 24.16 | 24.16 | 24.16 | 24.14 | 24.14 | -1.87% | 749 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.84% | - |
| Nov 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -4.20% | - |
| Nov 11, 2025 | 26.14 | 27.00 | 25.88 | 26.16 | 26.16 | -2.02% | 1,802 |
| Nov 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.06% | - |
| Nov 7, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.78% | - |
| Nov 6, 2025 | 26.88 | 26.88 | 26.88 | 26.90 | 26.90 | - | 280 |
| Nov 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.60% | - |
| Nov 4, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.38% | - |
| Nov 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.30% | - |
| Oct 31, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.47% | - |
| Oct 30, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.91% | - |
| Oct 29, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.64% | - |
| Oct 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.65% | - |
| Oct 27, 2025 | 27.76 | 27.78 | 27.76 | 27.86 | 27.86 | 0.14% | 1,110 |
| Oct 24, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.14% | - |
| Oct 23, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.14% | - |
| Oct 22, 2025 | 28.62 | 28.62 | 28.62 | 28.18 | 28.18 | -1.54% | 126 |
| Oct 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.38% | - |
| Oct 20, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 7.80% | - |
| Oct 17, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.53% | - |
| Oct 16, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.07% | - |
| Oct 15, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.95% | - |
| Oct 14, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.67% | - |
| Oct 13, 2025 | 26.76 | 26.86 | 26.76 | 26.94 | 26.94 | 0.45% | 297 |
| Oct 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.33% | - |
| Oct 9, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% | - |
| Oct 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.15% | - |
| Oct 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.22% | - |
| Oct 6, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.84% | - |
| Oct 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.59% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | - |
| Oct 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.52% | - |
| Sep 30, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.75% | - |
| Sep 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% | - |