UNIQA Insurance Group AG (ETR:UN9)
Germany · Delayed Price · Currency is EUR 12.68
0.00 (0.00%)
Aug 6, 2025, 5:35 PM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 11.58 | 11.64 | 11.34 | 11.64 | 11.64 | 1.39% | 652 |
| Jul 10, 2025 | 11.64 | 11.64 | 11.44 | 11.48 | 11.48 | -1.20% | 3,090 |
| Jul 9, 2025 | 11.58 | 11.62 | 11.52 | 11.62 | 11.62 | 0.87% | 3,399 |
| Jul 8, 2025 | 11.40 | 11.52 | 11.38 | 11.52 | 11.52 | 0.35% | 1,149 |
| Jul 7, 2025 | 11.38 | 11.48 | 11.38 | 11.48 | 11.48 | 0.70% | 396 |
| Jul 4, 2025 | 11.40 | 11.48 | 11.38 | 11.40 | 11.40 | - | 157 |
| Jul 3, 2025 | 11.34 | 11.40 | 11.26 | 11.40 | 11.40 | 0.88% | 1,160 |
| Jul 2, 2025 | 11.40 | 11.40 | 11.18 | 11.30 | 11.30 | -0.53% | 24 |
| Jul 1, 2025 | 11.48 | 11.48 | 11.34 | 11.36 | 11.36 | -1.05% | 812 |
| Jun 30, 2025 | 11.40 | 11.48 | 11.38 | 11.48 | 11.48 | 1.23% | 1,148 |
| Jun 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% | 579 |
| Jun 26, 2025 | 11.22 | 11.24 | 11.22 | 11.22 | 11.22 | 1.08% | 779 |
| Jun 25, 2025 | 11.20 | 11.24 | 11.02 | 11.10 | 11.10 | -0.89% | 1,607 |
| Jun 24, 2025 | 11.34 | 11.34 | 11.20 | 11.20 | 11.20 | 0.36% | 778 |
| Jun 23, 2025 | 11.20 | 11.24 | 11.16 | 11.16 | 11.16 | -1.24% | 3,896 |
| Jun 20, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.44% | 4,490 |
| Jun 19, 2025 | 11.44 | 11.44 | 11.14 | 11.14 | 11.14 | -5.27% | 4,727 |
| Jun 18, 2025 | 11.48 | 11.76 | 11.30 | 11.76 | 11.76 | 2.08% | 6,888 |
| Jun 17, 2025 | 11.66 | 11.66 | 11.38 | 11.52 | 11.52 | -2.54% | 13,214 |
| Jun 16, 2025 | 11.88 | 11.96 | 11.82 | 11.82 | 11.82 | -0.84% | 10,122 |
| Jun 13, 2025 | 11.82 | 11.92 | 11.76 | 11.92 | 11.92 | -1.32% | 11,488 |
| Jun 12, 2025 | 12.40 | 12.40 | 11.98 | 12.08 | 12.08 | -7.08% | 5,371 |
| Jun 11, 2025 | 12.92 | 13.04 | 12.82 | 13.00 | 12.40 | 0.62% | 2,666 |
| Jun 10, 2025 | 12.78 | 12.92 | 12.70 | 12.92 | 12.32 | 0.31% | 3,545 |
| Jun 9, 2025 | 13.00 | 13.06 | 12.80 | 12.88 | 12.29 | -0.46% | 3,628 |
| Jun 6, 2025 | 12.78 | 12.94 | 12.72 | 12.94 | 12.34 | 1.25% | 7,995 |
| Jun 5, 2025 | 13.00 | 13.00 | 12.76 | 12.78 | 12.19 | -1.39% | 6,234 |
| Jun 4, 2025 | 12.82 | 12.96 | 12.64 | 12.96 | 12.36 | 1.73% | 14,566 |
| Jun 3, 2025 | 12.84 | 12.84 | 12.46 | 12.74 | 12.15 | - | 4,674 |
| Jun 2, 2025 | 12.36 | 12.80 | 12.36 | 12.74 | 12.15 | 3.75% | 2,858 |
| May 30, 2025 | 12.36 | 12.40 | 12.24 | 12.28 | 11.71 | -0.49% | 5,447 |
| May 29, 2025 | 12.40 | 12.40 | 12.24 | 12.34 | 11.77 | -0.80% | 2,460 |