Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 24.60
+0.40 (1.65%)
At close: Oct 23, 2025
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | 740 |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 740 |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 740 |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 740 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 740 |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 740 |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 740 |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 740 |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 740 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 740 |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 740 |
| Oct 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 740 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | - |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 740 |
| Sep 22, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 740 |
| Sep 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 250 |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | 250 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 250 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 250 |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 250 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | 250 |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 250 |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 250 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 250 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | 250 |
| Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 250 |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 250 |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 250 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 250 |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 250 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 250 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 250 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 250 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 250 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 250 |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 250 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 250 |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 250 |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 250 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 250 |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 250 |