UNIQA Insurance Group AG (ETR:UN9)
Germany · Delayed Price · Currency is EUR 12.84
+0.04 (0.31%)
Nov 7, 2025, 5:35 PM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.82 | 12.94 | 12.82 | 12.84 | 12.84 | 0.31% | 254 |
| Nov 6, 2025 | 12.76 | 12.80 | 12.68 | 12.80 | 12.80 | 0.31% | 172 |
| Nov 5, 2025 | 12.60 | 12.78 | 12.58 | 12.76 | 12.76 | 1.27% | 951 |
| Nov 4, 2025 | 12.62 | 12.74 | 12.60 | 12.60 | 12.60 | -2.33% | 1,237 |
| Nov 3, 2025 | 12.78 | 12.90 | 12.70 | 12.90 | 12.90 | 0.94% | 222 |
| Oct 31, 2025 | 12.88 | 12.88 | 12.74 | 12.78 | 12.78 | -0.93% | 1,393 |
| Oct 30, 2025 | 12.72 | 12.90 | 12.72 | 12.90 | 12.90 | 1.26% | 232 |
| Oct 29, 2025 | 12.74 | 12.74 | 12.66 | 12.74 | 12.74 | -1.85% | 644 |
| Oct 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% | 47 |
| Oct 27, 2025 | 12.78 | 12.90 | 12.78 | 12.84 | 12.84 | 1.42% | 47 |
| Oct 24, 2025 | 12.68 | 12.70 | 12.56 | 12.66 | 12.66 | 0.16% | 709 |
| Oct 23, 2025 | 12.60 | 12.74 | 12.60 | 12.64 | 12.64 | 0.16% | 90 |
| Oct 22, 2025 | 12.64 | 12.64 | 12.54 | 12.62 | 12.62 | 0.96% | 22 |
| Oct 21, 2025 | 12.46 | 12.60 | 12.46 | 12.50 | 12.50 | -0.16% | 630 |
| Oct 20, 2025 | 12.34 | 12.56 | 12.34 | 12.52 | 12.52 | 1.13% | 3,864 |
| Oct 17, 2025 | 12.72 | 12.72 | 12.22 | 12.38 | 12.38 | -3.58% | 2,261 |
| Oct 16, 2025 | 12.80 | 12.94 | 12.62 | 12.84 | 12.84 | -0.62% | 1,811 |
| Oct 15, 2025 | 13.26 | 13.26 | 12.92 | 12.92 | 12.92 | -2.27% | 594 |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.54% | 415 |
| Oct 13, 2025 | 13.08 | 13.30 | 13.02 | 13.02 | 13.02 | -2.11% | 415 |
| Oct 10, 2025 | 13.28 | 13.34 | 13.24 | 13.30 | 13.30 | -0.15% | 18 |
| Oct 9, 2025 | 13.26 | 13.32 | 13.10 | 13.32 | 13.32 | 1.37% | 1,136 |
| Oct 8, 2025 | 13.04 | 13.20 | 13.04 | 13.14 | 13.14 | 1.86% | 559 |
| Oct 7, 2025 | 12.78 | 12.94 | 12.78 | 12.90 | 12.90 | 1.90% | 4,217 |
| Oct 6, 2025 | 12.70 | 12.76 | 12.52 | 12.66 | 12.66 | -1.40% | 387 |
| Oct 3, 2025 | 12.66 | 12.84 | 12.66 | 12.84 | 12.84 | 1.74% | 1,180 |
| Oct 2, 2025 | 12.60 | 12.68 | 12.46 | 12.62 | 12.62 | 0.32% | 88 |
| Oct 1, 2025 | 12.70 | 12.72 | 12.56 | 12.58 | 12.58 | -0.79% | 1,526 |
| Sep 30, 2025 | 12.56 | 12.68 | 12.56 | 12.68 | 12.68 | 0.48% | 1,333 |
| Sep 29, 2025 | 12.60 | 12.64 | 12.60 | 12.62 | 12.62 | 0.32% | 965 |
| Sep 26, 2025 | 12.46 | 12.60 | 12.46 | 12.58 | 12.58 | 0.80% | 1,136 |
| Sep 25, 2025 | 12.34 | 12.48 | 12.32 | 12.48 | 12.48 | 0.48% | 2,494 |
| Sep 24, 2025 | 12.38 | 12.42 | 12.38 | 12.42 | 12.42 | 0.16% | 729 |
| Sep 23, 2025 | 12.48 | 12.48 | 12.26 | 12.40 | 12.40 | -0.48% | 158 |
| Sep 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.80% | 24 |
| Sep 19, 2025 | 12.42 | 12.56 | 12.42 | 12.56 | 12.56 | 1.78% | 24 |
| Sep 18, 2025 | 12.14 | 12.34 | 12.14 | 12.34 | 12.34 | 0.65% | 1,200 |
| Sep 17, 2025 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | 0.66% | 251 |
| Sep 16, 2025 | 12.20 | 12.20 | 12.18 | 12.18 | 12.18 | -3.18% | 651 |
| Sep 15, 2025 | 12.46 | 12.58 | 12.42 | 12.58 | 12.58 | 1.13% | 2,018 |
| Sep 12, 2025 | 12.56 | 12.56 | 12.40 | 12.44 | 12.44 | -0.32% | 62 |
| Sep 11, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.32% | 200 |
| Sep 10, 2025 | 12.58 | 12.58 | 12.30 | 12.52 | 12.52 | 0.48% | 2,550 |
| Sep 9, 2025 | 12.30 | 12.50 | 12.30 | 12.46 | 12.46 | 2.30% | 33 |
| Sep 8, 2025 | 12.22 | 12.22 | 12.08 | 12.18 | 12.18 | 0.50% | 3,009 |
| Sep 5, 2025 | 12.26 | 12.26 | 12.12 | 12.12 | 12.12 | -1.14% | 90 |
| Sep 4, 2025 | 12.18 | 12.26 | 12.18 | 12.26 | 12.26 | 0.66% | 570 |
| Sep 3, 2025 | 12.10 | 12.18 | 12.06 | 12.18 | 12.18 | -1.14% | 1,469 |
| Sep 2, 2025 | 12.14 | 12.32 | 12.14 | 12.32 | 12.32 | -1.12% | 41 |
| Sep 1, 2025 | 12.48 | 12.48 | 12.26 | 12.46 | 12.46 | 0.81% | 1,547 |