QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.84	19.84	19.55	19.74	19.74	0.66%	2,569,947
Jan 29, 2026	19.79	19.79	19.48	19.61	19.61	-0.20%	2,023,560
Jan 28, 2026	19.60	19.85	19.57	19.65	19.65	-1.21%	2,340,380
Jan 27, 2026	19.42	20.01	19.41	19.89	19.89	1.43%	3,007,094
Jan 23, 2026	19.90	19.95	19.46	19.61	19.61	-1.80%	2,541,281
Jan 22, 2026	19.65	20.02	19.57	19.97	19.97	1.99%	2,426,546
Jan 21, 2026	19.70	19.76	19.37	19.58	19.58	-1.61%	3,251,340
Jan 20, 2026	19.60	20.05	19.53	19.90	19.90	0.25%	4,004,199
Jan 19, 2026	19.85	19.87	19.72	19.85	19.85	-	1,281,131
Jan 16, 2026	19.65	19.90	19.60	19.85	19.85	0.56%	1,893,319
Jan 15, 2026	19.96	19.98	19.58	19.74	19.74	-0.15%	2,196,212
Jan 14, 2026	19.75	19.82	19.53	19.77	19.77	-0.50%	2,574,304
Jan 13, 2026	19.90	20.09	19.83	19.87	19.87	0.25%	1,757,377
Jan 12, 2026	19.90	20.18	19.66	19.82	19.82	-1.39%	2,372,886
Jan 9, 2026	20.15	20.31	20.01	20.10	20.10	0.85%	1,793,190
Jan 8, 2026	19.66	19.93	19.60	19.93	19.93	-0.05%	2,187,700
Jan 7, 2026	19.83	19.94	19.72	19.94	19.94	0.30%	2,460,009
Jan 6, 2026	19.78	20.04	19.63	19.88	19.88	1.27%	2,749,762
Jan 5, 2026	19.63	19.75	19.44	19.63	19.63	-0.91%	2,497,857
Jan 2, 2026	19.70	19.91	19.70	19.81	19.81	-0.40%	1,260,307
Dec 31, 2025	19.85	19.93	19.82	19.89	19.89	0.25%	1,339,430
Dec 30, 2025	19.76	19.92	19.60	19.84	19.84	1.43%	1,900,640
Dec 29, 2025	19.72	19.74	19.47	19.56	19.56	-0.81%	1,123,201
Dec 24, 2025	19.89	19.92	19.65	19.72	19.72	-1.89%	952,670
Dec 23, 2025	19.50	20.11	19.43	20.10	20.10	1.98%	2,129,035
Dec 22, 2025	19.64	19.82	19.60	19.71	19.71	-0.45%	2,295,911
Dec 19, 2025	19.89	19.94	19.75	19.80	19.80	0.30%	7,058,659
Dec 18, 2025	19.78	19.90	19.51	19.74	19.74	0.77%	5,846,359
Dec 17, 2025	19.21	19.68	19.21	19.59	19.59	0.51%	3,986,626
Dec 16, 2025	19.50	19.63	19.33	19.49	19.49	0.67%	3,057,813
Dec 15, 2025	19.57	19.60	19.23	19.36	19.36	-0.05%	5,530,272
Dec 12, 2025	19.30	19.50	19.16	19.37	19.37	1.15%	2,421,094
Dec 11, 2025	19.28	19.36	19.12	19.15	19.15	-0.10%	3,491,058
Dec 10, 2025	19.10	19.28	18.61	19.17	19.17	-0.42%	3,831,931
Dec 9, 2025	19.05	19.30	18.91	19.25	19.25	1.16%	2,964,411
Dec 8, 2025	18.89	19.07	18.86	19.03	19.03	1.06%	2,212,685
Dec 5, 2025	19.01	19.10	18.70	18.83	18.83	-0.58%	3,783,651
Dec 4, 2025	18.87	19.02	18.57	18.94	18.94	-0.42%	5,116,506
Dec 3, 2025	19.48	19.57	19.01	19.02	19.02	-2.16%	5,063,689
Dec 2, 2025	19.75	19.75	19.26	19.44	19.44	0.83%	4,147,799
Dec 1, 2025	19.25	19.39	19.10	19.28	19.28	0.16%	2,739,756
Nov 28, 2025	19.32	19.47	19.10	19.25	19.25	1.05%	3,675,504
Nov 27, 2025	18.81	19.50	18.62	19.05	19.05	-3.69%	5,065,909
Nov 26, 2025	19.74	19.88	19.42	19.78	19.78	0.76%	4,654,756
Nov 25, 2025	19.38	19.80	19.25	19.63	19.63	-1.46%	5,186,549
Nov 24, 2025	20.00	20.00	19.81	19.92	19.92	1.43%	6,482,829
Nov 21, 2025	19.86	19.86	19.48	19.64	19.64	-0.20%	2,962,213
Nov 20, 2025	19.50	20.00	19.50	19.68	19.68	-0.30%	2,479,681
Nov 19, 2025	19.80	19.98	19.63	19.74	19.74	-1.55%	2,181,749
Nov 18, 2025	20.16	20.50	20.04	20.05	20.05	-1.38%	3,042,208