UNIQA Insurance Group AG (ETR:UN9)
Germany · Delayed Price · Currency is EUR 12.56
+0.22 (1.78%)
Sep 19, 2025, 5:35 PM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 12.28 | 12.36 | 12.24 | 12.36 | 12.36 | -0.32% | 1,705 |
| Aug 28, 2025 | 12.50 | 12.52 | 12.40 | 12.40 | 12.40 | -2.05% | 767 |
| Aug 27, 2025 | 12.60 | 12.66 | 12.60 | 12.66 | 12.66 | -0.16% | 302 |
| Aug 26, 2025 | 12.60 | 12.68 | 12.60 | 12.68 | 12.68 | 1.12% | 152 |
| Aug 25, 2025 | 12.78 | 12.78 | 12.32 | 12.54 | 12.54 | -1.26% | 7,344 |
| Aug 22, 2025 | 12.64 | 12.80 | 12.52 | 12.70 | 12.70 | -2.16% | 5,804 |
| Aug 21, 2025 | 12.94 | 12.98 | 12.82 | 12.98 | 12.98 | -0.61% | 2,612 |
| Aug 20, 2025 | 13.16 | 13.16 | 13.04 | 13.06 | 13.06 | -0.76% | 512 |
| Aug 19, 2025 | 13.10 | 13.16 | 13.10 | 13.16 | 13.16 | 0.92% | 250 |
| Aug 18, 2025 | 13.04 | 13.16 | 12.98 | 13.04 | 13.04 | 0.15% | 4,466 |
| Aug 15, 2025 | 12.98 | 13.02 | 12.98 | 13.02 | 13.02 | 1.09% | 5,897 |
| Aug 14, 2025 | 13.08 | 13.08 | 12.88 | 12.88 | 12.88 | 0.63% | 1,529 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,750 |
| Aug 12, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 1,320 |
| Aug 11, 2025 | 12.62 | 12.82 | 12.56 | 12.80 | 12.80 | 0.47% | 2,008 |
| Aug 8, 2025 | 12.62 | 12.80 | 12.62 | 12.74 | 12.74 | -0.78% | 5,458 |
| Aug 7, 2025 | 12.70 | 12.84 | 12.70 | 12.84 | 12.84 | 1.26% | 1,546 |
| Aug 6, 2025 | 12.60 | 12.68 | 12.60 | 12.68 | 12.68 | - | 3 |
| Aug 5, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | 1.28% | 2,766 |
| Aug 4, 2025 | 12.44 | 12.52 | 12.26 | 12.52 | 12.52 | 0.97% | 3,620 |
| Aug 1, 2025 | 12.52 | 12.52 | 12.32 | 12.40 | 12.40 | -2.52% | 2,298 |
| Jul 31, 2025 | 12.30 | 12.76 | 12.30 | 12.72 | 12.72 | 3.58% | 2,646 |
| Jul 30, 2025 | 12.34 | 12.34 | 12.28 | 12.28 | 12.28 | 0.99% | 1,656 |
| Jul 29, 2025 | 12.12 | 12.16 | 12.12 | 12.16 | 12.16 | -0.98% | 84 |
| Jul 28, 2025 | 12.22 | 12.30 | 12.16 | 12.28 | 12.28 | 1.99% | 2,612 |
| Jul 25, 2025 | 11.90 | 12.04 | 11.78 | 12.04 | 12.04 | 2.03% | 10,213 |
| Jul 24, 2025 | 11.80 | 11.84 | 11.72 | 11.80 | 11.80 | 0.68% | 1,441 |
| Jul 23, 2025 | 11.62 | 11.72 | 11.50 | 11.72 | 11.72 | 0.86% | 1,548 |
| Jul 22, 2025 | 11.58 | 11.68 | 11.52 | 11.62 | 11.62 | -0.85% | 23 |
| Jul 21, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.72 | -0.68% | 2 |
| Jul 18, 2025 | 11.76 | 11.80 | 11.76 | 11.80 | 11.80 | 0.17% | 72 |
| Jul 17, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 1.20% | 1 |
| Jul 16, 2025 | 11.60 | 11.64 | 11.60 | 11.64 | 11.64 | - | 138 |
| Jul 15, 2025 | 11.82 | 11.82 | 11.64 | 11.64 | 11.64 | -1.52% | 2,033 |
| Jul 14, 2025 | 11.50 | 11.82 | 11.50 | 11.82 | 11.82 | 1.55% | 4,916 |