United Airlines Holdings, Inc. (VIE:UAL)
Austria
· Delayed Price · Currency is EUR 89.25
-0.80 (-0.89%)
At close: Sep 19, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.09 | 86.17 | 84.43 | 84.43 | 84.43 | -1.42% | - |
| Sep 25, 2025 | 86.31 | 86.43 | 85.47 | 85.65 | 85.65 | -2.05% | 1 |
| Sep 24, 2025 | 88.39 | 89.07 | 87.44 | 87.44 | 87.44 | -2.30% | - |
| Sep 23, 2025 | 88.26 | 89.50 | 88.08 | 89.50 | 89.50 | 2.06% | - |
| Sep 22, 2025 | 90.30 | 90.30 | 86.41 | 87.69 | 87.69 | -1.75% | 206 |
| Sep 19, 2025 | 89.50 | 89.87 | 89.25 | 89.25 | 89.25 | -0.89% | 1 |
| Sep 18, 2025 | 89.89 | 90.85 | 89.88 | 90.05 | 90.05 | 0.96% | 110 |
| Sep 17, 2025 | 87.94 | 89.19 | 87.94 | 89.19 | 89.19 | 3.21% | - |
| Sep 16, 2025 | 88.80 | 88.81 | 86.42 | 86.42 | 86.42 | -2.27% | - |
| Sep 15, 2025 | 91.03 | 91.18 | 88.43 | 88.43 | 88.43 | -4.30% | - |
| Sep 12, 2025 | 93.07 | 93.19 | 92.40 | 92.40 | 92.40 | -0.18% | 52 |
| Sep 11, 2025 | 92.05 | 93.50 | 91.96 | 92.57 | 92.57 | 1.09% | 483 |
| Sep 10, 2025 | 90.30 | 91.57 | 90.11 | 91.57 | 91.57 | 0.58% | - |
| Sep 9, 2025 | 91.69 | 91.87 | 91.04 | 91.04 | 91.04 | -0.40% | - |
| Sep 8, 2025 | 91.31 | 92.19 | 91.00 | 91.41 | 91.41 | 0.92% | - |
| Sep 5, 2025 | 90.84 | 90.94 | 90.58 | 90.58 | 90.58 | -2.02% | - |
| Sep 4, 2025 | 91.16 | 93.17 | 90.60 | 92.45 | 92.45 | 1.66% | 235 |
| Sep 3, 2025 | 89.74 | 90.94 | 89.44 | 90.94 | 90.94 | 3.24% | 4 |
| Sep 2, 2025 | 90.09 | 90.26 | 88.09 | 88.09 | 88.09 | -2.60% | 591 |
| Sep 1, 2025 | 90.24 | 90.44 | 90.18 | 90.44 | 90.44 | 1.16% | - |
| Aug 29, 2025 | 89.70 | 89.91 | 89.40 | 89.40 | 89.40 | -0.52% | 5 |
| Aug 28, 2025 | 89.73 | 91.15 | 89.67 | 89.87 | 89.87 | 0.35% | - |
| Aug 27, 2025 | 89.69 | 90.05 | 89.56 | 89.56 | 89.56 | 1.44% | - |
| Aug 26, 2025 | 87.84 | 88.29 | 87.77 | 88.29 | 88.29 | 0.71% | 72 |
| Aug 25, 2025 | 87.95 | 87.95 | 87.28 | 87.67 | 87.67 | -0.23% | - |
| Aug 22, 2025 | 83.67 | 87.87 | 83.67 | 87.87 | 87.87 | 4.58% | 286 |
| Aug 21, 2025 | 85.72 | 85.72 | 84.02 | 84.02 | 84.02 | -2.40% | 444 |
| Aug 20, 2025 | 87.57 | 87.57 | 86.09 | 86.09 | 86.09 | -2.54% | - |
| Aug 19, 2025 | 87.63 | 88.33 | 87.63 | 88.33 | 88.33 | 0.70% | - |
| Aug 18, 2025 | 86.00 | 87.72 | 85.81 | 87.72 | 87.72 | 2.57% | - |
| Aug 15, 2025 | 85.48 | 85.52 | 85.14 | 85.52 | 85.52 | 1.62% | - |
| Aug 14, 2025 | 85.29 | 85.44 | 84.10 | 84.16 | 84.16 | -0.05% | - |
| Aug 13, 2025 | 84.18 | 84.27 | 83.49 | 84.20 | 84.20 | 0.96% | - |
| Aug 12, 2025 | 77.00 | 83.40 | 77.00 | 83.40 | 83.40 | 7.52% | 219 |
| Aug 11, 2025 | 76.71 | 77.57 | 76.71 | 77.57 | 77.57 | 0.32% | 206 |
| Aug 8, 2025 | 75.92 | 77.32 | 75.81 | 77.32 | 77.32 | 2.90% | - |
| Aug 7, 2025 | 76.12 | 76.70 | 75.14 | 75.14 | 75.14 | -1.20% | 54 |
| Aug 6, 2025 | 76.15 | 76.38 | 75.57 | 76.05 | 76.05 | 1.70% | 230 |
| Aug 5, 2025 | 75.75 | 75.75 | 74.78 | 74.78 | 74.78 | 0.55% | 268 |
| Aug 4, 2025 | 73.67 | 74.37 | 73.47 | 74.37 | 74.37 | 2.24% | - |
| Aug 1, 2025 | 77.09 | 77.09 | 72.74 | 72.74 | 72.74 | -6.61% | 24 |
| Jul 31, 2025 | 78.82 | 79.02 | 77.89 | 77.89 | 77.89 | -1.10% | - |
| Jul 30, 2025 | 78.57 | 78.98 | 78.57 | 78.76 | 78.76 | -0.56% | - |
| Jul 29, 2025 | 80.19 | 80.50 | 79.20 | 79.20 | 79.20 | 0.15% | - |
| Jul 28, 2025 | 78.29 | 79.08 | 78.11 | 79.08 | 79.08 | 2.98% | - |
| Jul 25, 2025 | 76.44 | 76.97 | 76.44 | 76.79 | 76.79 | -0.97% | - |
| Jul 24, 2025 | 77.05 | 77.54 | 74.94 | 77.54 | 77.54 | -0.23% | - |
| Jul 23, 2025 | 77.73 | 78.18 | 77.72 | 77.72 | 77.72 | 0.94% | - |
| Jul 22, 2025 | 79.07 | 79.07 | 77.00 | 77.00 | 77.00 | -1.92% | - |
| Jul 21, 2025 | 79.19 | 79.58 | 78.51 | 78.51 | 78.51 | 0.06% | - |