Universal Insurance Holdings, Inc. (FRA:5UI)
Germany · Delayed Price · Currency is EUR 31.20
+0.40 (1.30%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.99% | - |
| May 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | 1.19% | - |
| May 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | 1.20% | - |
| May 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.07 | -1.19% | - |
| May 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | 0.60% | - |
| Apr 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | -4.57% | - |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 0.57% | - |
| Apr 28, 2026 | 34.40 | 35.00 | 34.40 | 34.80 | 34.66 | 4.19% | 1,585 |
| Apr 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | 8.44% | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.68 | 6.21% | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 0.69% | - |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -4.00% | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | -0.66% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | 2.72% | - |
| Apr 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | 1.38% | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 0.69% | - |
| Apr 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -2.04% | - |
| Apr 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | 0.68% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | -2.67% | - |
| Apr 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 2.04% | - |
| Apr 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | - | - |
| Apr 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | 1.38% | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 3.57% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -4.76% | - |
| Apr 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -0.68% | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | 2.07% | - |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | -2.03% | - |
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | 0.68% | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -2.00% | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 2.04% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | 2.80% | - |
| Mar 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | 0.70% | - |
| Mar 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.29 | 0.71% | - |