Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 22.20
+0.60 (2.78%)
At close: Sep 29, 2025
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 250 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | 250 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 250 |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 250 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 250 |
| Aug 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 250 |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 250 |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Aug 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 0.99% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 2.02% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 2.06% | - |
| Jul 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -5.83% | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.46 | -4.63% | 250 |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -0.92% | - |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - | - |