Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
At close: Aug 26, 2026
FRA:5UI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | - | -1.08% | - |
| Aug 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Aug 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Aug 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Aug 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Aug 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Aug 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Aug 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Aug 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Aug 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Aug 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Aug 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.73% | - |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.86 | 1.04% | - |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.46 | 2.12% | - |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.67 | 4.42% | - |
| Jul 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | 9.70% | - |
| Jul 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 0.61% | - |
| Jul 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.68 | -1.80% | - |
| Jul 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.28 | -2.34% | - |
| Jul 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.08 | 1.18% | - |
| Jul 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | 1.81% | - |
| Jul 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | 2.47% | - |
| Jul 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | -10.00% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | -3.23% | - |
| Jul 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 1.09% | - |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | 1.66% | - |
| Jul 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | -0.55% | - |
| Jul 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.27 | -0.55% | - |
| Jul 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | -2.14% | - |
| Jul 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | - | - |
| Jul 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | 0.54% | - |
| Jul 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 1.09% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | 2.22% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | -1.64% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.47 | 2.23% | - |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | 3.47% | - |
| Jun 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | -2.81% | - |
| Jun 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.47 | 2.30% | - |
| Jun 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.68 | 4.19% | - |
| Jun 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.28 | 0.60% | - |
| Jun 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | 0.61% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 1.23% | - |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | 0.62% | - |