Skip to main content
logo
UNIQA Insurance Group AG (ETR:UN9)
Germany flag Germany · Delayed Price · Currency is EUR
17.82
+0.34 (1.95%)
Aug 24, 2026, 3:40 PM CET

ETR:UN9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202617.4217.8017.3217.80-1.83%78
Aug 21, 202617.4017.7217.3417.4817.481.75%360
Aug 20, 202617.6617.6616.9617.1817.18-3.59%1,712
Aug 19, 202618.0618.2417.8217.8217.82-2.20%409
Aug 18, 202618.2018.3617.9018.2218.220.77%747
Aug 17, 202618.2418.3418.0818.0818.08-0.44%100
Aug 14, 202618.0818.3818.0818.1618.16-304
Aug 13, 202618.5218.5218.1618.1618.16-1.09%107
Aug 12, 202618.2418.3618.0618.3618.361.21%581
Aug 11, 202618.1818.1818.0418.1418.14-1.20%120
Aug 10, 202618.2018.6218.1818.3618.361.89%2,155
Aug 7, 202618.3218.3218.0218.0218.02-1.64%23
Aug 6, 202618.0618.3218.0618.3218.321.33%63
Aug 5, 202617.8818.1017.8418.0818.080.33%506
Aug 4, 202618.0818.0817.7818.0218.020.11%73
Aug 3, 202618.1618.1817.8618.0018.00-383
Jul 31, 202618.1218.1617.9018.0018.000.78%75
Jul 30, 202618.0618.0617.7817.8617.860.11%2,088
Jul 29, 202617.7017.8417.5017.8417.841.83%309
Jul 28, 202617.6817.6817.5217.5217.520.23%529
Jul 27, 202617.5417.5417.3817.4817.48-0.34%126
Jul 24, 202617.6017.6017.4617.5417.541.04%2
Jul 23, 202617.3817.4217.3217.3617.36-0.46%3,853
Jul 22, 202617.1617.4417.1617.4417.440.81%1,053
Jul 21, 202616.9817.3016.9817.3017.301.88%3
Jul 20, 202616.9217.1016.9216.9816.98-1.16%328
Jul 17, 202616.9617.1816.9617.1817.180.47%168
Jul 16, 202617.3817.5217.0217.1017.10-1.16%1,586
Jul 15, 202617.3817.3816.9817.3017.30-0.80%135
Jul 14, 202617.5617.5817.3617.4417.44-0.68%1,280
Jul 13, 202617.6817.9017.5617.5617.56-2.44%186
Jul 10, 202617.8418.0017.8418.0018.000.11%306
Jul 9, 202617.8218.0617.8217.9817.980.78%31
Jul 8, 202617.6817.9817.5417.8417.84-1.55%239
Jul 7, 202618.4618.4617.9618.1218.12-0.55%147
Jul 6, 202618.1618.2818.1618.2218.221.11%32
Jul 3, 202617.8618.1417.8618.0218.021.12%1,758
Jul 2, 202617.6617.9617.6617.8217.820.56%1,517
Jul 1, 202617.6417.7217.6417.7217.720.34%182
Jun 30, 202617.2817.6617.2817.6617.661.03%6
Jun 29, 202617.6817.6817.3817.4817.48-1.13%33
Jun 26, 202617.5817.9017.5817.6817.68-0.56%1,023
Jun 25, 202617.2617.8217.2617.7817.781.83%115
Jun 24, 202617.3617.5417.2217.4617.460.34%980
Jun 23, 202617.2417.4017.0017.4017.400.46%3,119
Jun 22, 202617.0817.4016.9617.3217.320.93%457
Jun 19, 202617.0617.2217.0017.1617.160.47%882
Jun 18, 202617.4217.4217.0017.0817.080.35%702
Jun 17, 202617.6417.9817.5017.7417.02-0.34%759
Jun 16, 202617.5017.8017.5017.8017.081.02%185