UNIQA Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.42	15.68	15.42	15.68	15.68	1.69%	40
Feb 12, 2026	15.40	15.42	15.22	15.42	15.42	-0.64%	13,834
Feb 11, 2026	15.74	15.74	15.48	15.52	15.52	-0.89%	361
Feb 10, 2026	15.90	15.98	15.60	15.66	15.66	-3.09%	2,233
Feb 9, 2026	16.16	16.16	16.02	16.16	16.16	1.00%	94
Feb 6, 2026	16.00	16.18	15.96	16.00	16.00	-0.37%	683
Feb 5, 2026	16.02	16.12	16.02	16.06	16.06	-0.62%	33
Feb 4, 2026	16.04	16.24	16.04	16.16	16.16	0.87%	2,338
Feb 3, 2026	16.10	16.10	16.02	16.02	16.02	2.04%	1,902
Feb 2, 2026	15.56	15.76	15.56	15.70	15.70	-	2,496
Jan 30, 2026	15.70	15.74	15.62	15.70	15.70	-0.38%	2,162
Jan 29, 2026	15.56	15.80	15.56	15.76	15.76	1.29%	139
Jan 28, 2026	15.44	15.56	15.44	15.56	15.56	-0.51%	15
Jan 27, 2026	15.56	15.64	15.40	15.64	15.64	1.16%	701
Jan 26, 2026	15.30	15.46	15.24	15.46	15.46	0.52%	2,898
Jan 23, 2026	15.50	15.52	15.32	15.38	15.38	-0.52%	771
Jan 22, 2026	15.56	15.56	15.40	15.46	15.46	1.98%	791
Jan 21, 2026	15.36	15.36	15.04	15.16	15.16	-2.32%	3,191
Jan 20, 2026	15.46	15.52	15.24	15.52	15.52	-0.89%	1,539
Jan 19, 2026	15.44	15.78	15.40	15.66	15.66	0.26%	3,272
Jan 16, 2026	15.48	15.76	15.48	15.62	15.62	-	263
Jan 15, 2026	15.44	15.68	15.44	15.62	15.62	1.03%	198
Jan 14, 2026	15.44	15.46	15.20	15.46	15.46	0.26%	99
Jan 13, 2026	15.70	15.70	15.42	15.42	15.42	-1.41%	29
Jan 12, 2026	15.52	15.74	15.50	15.64	15.64	0.77%	11,713
Jan 9, 2026	15.84	15.84	15.52	15.52	15.52	-1.15%	2,120
Jan 8, 2026	15.40	15.78	15.38	15.70	15.70	1.42%	2,167
Jan 7, 2026	15.48	15.48	15.24	15.48	15.48	0.65%	100
Jan 6, 2026	15.50	15.52	15.34	15.38	15.38	-0.52%	1,392
Jan 5, 2026	15.42	15.50	15.24	15.46	15.46	0.52%	1,046
Jan 2, 2026	15.46	15.64	15.22	15.38	15.38	-0.13%	261
Dec 30, 2025	15.26	15.52	15.26	15.40	15.40	0.65%	514
Dec 29, 2025	15.46	15.46	15.16	15.30	15.30	-1.03%	871
Dec 23, 2025	15.48	15.48	15.46	15.46	15.46	0.13%	58
Dec 22, 2025	15.28	15.50	15.28	15.44	15.44	-0.13%	3,566
Dec 19, 2025	15.38	15.54	15.38	15.46	15.46	1.84%	463
Dec 18, 2025	15.36	15.54	15.18	15.18	15.18	-2.19%	1,470
Dec 17, 2025	15.54	15.60	15.36	15.52	15.52	2.37%	1,631
Dec 16, 2025	15.16	15.32	15.06	15.16	15.16	0.26%	2,693
Dec 15, 2025	14.94	15.20	14.94	15.12	15.12	2.02%	4,297
Dec 12, 2025	15.10	15.10	14.82	14.82	14.82	-0.80%	1,986
Dec 11, 2025	14.80	14.94	14.76	14.94	14.94	-0.93%	2,615
Dec 10, 2025	15.24	15.32	15.08	15.08	15.08	-0.66%	380
Dec 9, 2025	14.96	15.22	14.84	15.18	15.18	2.29%	927
Dec 8, 2025	14.76	14.92	14.74	14.84	14.84	0.27%	652
Dec 5, 2025	14.86	14.90	14.70	14.80	14.80	-	466
Dec 4, 2025	14.66	14.86	14.40	14.80	14.80	-0.27%	8,574
Dec 3, 2025	15.02	15.02	14.72	14.84	14.84	-1.33%	1,786
Dec 2, 2025	14.92	15.10	14.84	15.04	15.04	0.94%	1,268
Dec 1, 2025	15.08	15.10	14.88	14.90	14.90	-1.72%	1,626