Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 25.40
+0.80 (3.25%)
At close: Jan 30, 2026
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Jan 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jan 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jan 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jan 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Jan 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jan 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jan 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Jan 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Jan 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.59% | - |
| Jan 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Dec 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Dec 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Dec 19, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 4.29% | 250 |
| Dec 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Dec 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Dec 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | - | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -0.71% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -1.41% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -1.39% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | - | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -0.69% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 2.86% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -3.45% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -0.68% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -0.68% | - |