Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 29.60
+0.20 (0.68%)
At close: Mar 27, 2026
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Mar 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Mar 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Mar 19, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -4.08% | 100 |
| Mar 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Mar 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 11, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 10 |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | 250 |
| Mar 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | 1.30% | - |
| Mar 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | - | - |
| Mar 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | 3.36% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 3.47% | - |
| Feb 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | 5.11% | - |
| Feb 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 1.48% | - |
| Feb 25, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 26.88 | 5.47% | 500 |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -2.29% | - |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -0.76% | - |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | - | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -2.22% | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 2.27% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | 0.76% | - |
| Feb 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -2.24% | - |
| Feb 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | 0.75% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 1.53% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | 2.34% | - |
| Feb 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -3.76% | - |
| Feb 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | - | - |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | 1.53% | - |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | - | - |
| Feb 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -2.96% | - |
| Feb 3, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.88 | 5.47% | 100 |
| Feb 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Jan 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 3.25% | - |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 1.65% | - |
| Jan 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -3.20% | - |
| Jan 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 3.31% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | -2.42% | - |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | -1.59% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 0.80% | - |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | -1.57% | - |
| Jan 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - | - |
| Jan 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -0.78% | - |