Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 33.20
+0.80 (2.47%)
At close: Jul 17, 2026
FRA:5UI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -10.00% | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jul 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Jul 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Jul 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jul 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Jun 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Jun 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Jun 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Jun 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Jun 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jun 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jun 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jun 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jun 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jun 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Jun 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Jun 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 6.62% | - |
| Jun 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Jun 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jun 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jun 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| May 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| May 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| May 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| May 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| May 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| May 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| May 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| May 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| May 13, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 2.42% | 3 |
| May 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| May 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |