UNIQA Insurance Group AG (BIT:1UQA)
Italy · Delayed Price · Currency is EUR 18.64
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1UQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 3.48% | - |
| Jul 17, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.11% | - |
| Jul 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.53% | - |
| Jul 14, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.67% | - |
| Jul 13, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -3.02% | - |
| Jul 10, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.22% | - |
| Jul 9, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.05% | - |
| Jul 8, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.75% | - |
| Jul 7, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.78% | - |
| Jul 6, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.03% | - |
| Jul 3, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.85% | - |
| Jul 2, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.29% | - |
| Jul 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.11% | - |
| Jun 30, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 2.43% | - |
| Jun 29, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.58% | - |
| Jun 26, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.65% | - |
| Jun 25, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% | - |
| Jun 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.58% | - |
| Jun 23, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 3.91% | - |
| Jun 22, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% | - |
| Jun 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -3.33% | - |
| Jun 18, 2026 | 19.34 | 19.34 | 16.98 | 18.64 | 18.64 | 0.54% | 38 |
| Jun 17, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 18.54 | - | - |
| Jun 16, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 18.54 | - | - |
| Jun 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 18.54 | - | - |
| Jun 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 18.54 | 7.72% | - |
| Jun 11, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.21 | -0.22% | - |
| Jun 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.25 | -2.40% | - |
| Jun 9, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 17.67 | 2.00% | - |
| Jun 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.33 | -0.99% | - |
| Jun 5, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 17.50 | -2.26% | - |
| Jun 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.90 | -2.72% | - |
| Jun 3, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 18.41 | 3.69% | - |
| Jun 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 17.75 | 1.54% | - |
| Jun 1, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 17.48 | 1.45% | - |
| May 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.23 | 5.05% | - |
| May 28, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.40 | -9.65% | - |
| May 27, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.15 | 6.67% | - |
| May 26, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.02 | 1.61% | - |
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.75 | -7.94% | - |
| May 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.19 | 1.72% | - |
| May 21, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 17.89 | 2.54% | - |
| May 20, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 17.44 | 1.57% | - |
| May 19, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.17 | -6.11% | - |
| May 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.29 | 7.71% | - |
| May 15, 2026 | 17.00 | 17.84 | 16.50 | 17.64 | 16.98 | -1.78% | 1,230 |
| May 14, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.29 | 2.39% | - |
| May 13, 2026 | 16.70 | 16.70 | 16.70 | 17.54 | 16.88 | - | 263 |
| May 12, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 16.88 | 0.57% | - |