UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 12.64
+0.02 (0.16%)
At close: Oct 23, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% | 450 |
| Oct 21, 2025 | 12.52 | 12.58 | 12.52 | 12.58 | 12.58 | 1.29% | 450 |
| Oct 20, 2025 | 12.46 | 12.46 | 12.38 | 12.42 | 12.42 | - | 1,910 |
| Oct 17, 2025 | 12.62 | 12.62 | 12.30 | 12.42 | 12.42 | -1.74% | 2,259 |
| Oct 16, 2025 | 12.86 | 12.86 | 12.64 | 12.64 | 12.64 | -1.10% | 370 |
| Oct 15, 2025 | 13.10 | 13.10 | 12.78 | 12.78 | 12.78 | -3.47% | 700 |
| Oct 14, 2025 | 13.04 | 13.24 | 13.04 | 13.24 | 13.24 | 0.46% | 930 |
| Oct 13, 2025 | 13.24 | 13.24 | 13.06 | 13.18 | 13.18 | 0.92% | 403 |
| Oct 10, 2025 | 13.28 | 13.28 | 13.06 | 13.06 | 13.06 | -1.06% | 385 |
| Oct 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | 200 |
| Oct 8, 2025 | 12.90 | 13.18 | 12.90 | 13.18 | 13.18 | 2.49% | 200 |
| Oct 7, 2025 | 12.68 | 12.90 | 12.68 | 12.86 | 12.86 | 1.42% | 7,411 |
| Oct 6, 2025 | 12.72 | 12.72 | 12.68 | 12.68 | 12.68 | -1.09% | 650 |
| Oct 3, 2025 | 12.62 | 12.82 | 12.62 | 12.82 | 12.82 | 1.42% | 1,100 |
| Oct 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% | 20 |
| Oct 1, 2025 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 0.32% | 634 |
| Sep 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | 90 |
| Sep 29, 2025 | 12.58 | 12.58 | 12.54 | 12.54 | 12.54 | - | 279 |
| Sep 26, 2025 | 12.42 | 12.54 | 12.42 | 12.54 | 12.54 | 1.29% | 800 |
| Sep 25, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | 209 |
| Sep 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 705 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | 391 |
| Sep 22, 2025 | 12.46 | 12.46 | 12.36 | 12.36 | 12.36 | -0.80% | 391 |
| Sep 19, 2025 | 12.22 | 12.46 | 12.22 | 12.46 | 12.46 | 1.96% | 180 |
| Sep 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% | 500 |
| Sep 17, 2025 | 12.28 | 12.28 | 12.18 | 12.18 | 12.18 | -2.40% | 500 |
| Sep 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | 2,160 |
| Sep 15, 2025 | 12.48 | 12.50 | 12.46 | 12.46 | 12.46 | -0.16% | 2,160 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | 0.81% | 1,042 |
| Sep 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | 800 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | 1,090 |
| Sep 9, 2025 | 12.18 | 12.26 | 12.18 | 12.24 | 12.24 | -0.16% | 1,090 |
| Sep 8, 2025 | 12.16 | 12.26 | 12.12 | 12.26 | 12.26 | 0.49% | 1,350 |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | 664 |
| Sep 4, 2025 | 12.12 | 12.22 | 12.10 | 12.22 | 12.22 | 0.83% | 664 |
| Sep 3, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -1.94% | 300 |
| Sep 2, 2025 | 12.48 | 12.48 | 12.36 | 12.36 | 12.36 | -0.32% | 100 |
| Sep 1, 2025 | 12.44 | 12.44 | 12.28 | 12.40 | 12.40 | 1.14% | 2,348 |
| Aug 29, 2025 | 12.36 | 12.40 | 12.26 | 12.26 | 12.26 | -2.08% | 1,100 |
| Aug 28, 2025 | 12.52 | 12.52 | 12.42 | 12.52 | 12.52 | -0.32% | 387 |
| Aug 27, 2025 | 12.68 | 12.68 | 12.56 | 12.56 | 12.56 | -1.10% | 73 |
| Aug 26, 2025 | 12.52 | 12.70 | 12.46 | 12.70 | 12.70 | 3.08% | 2,633 |
| Aug 25, 2025 | 12.92 | 12.92 | 12.32 | 12.32 | 12.32 | -3.60% | 1,856 |
| Aug 22, 2025 | 12.76 | 13.08 | 12.54 | 12.78 | 12.78 | -0.93% | 12,650 |
| Aug 21, 2025 | 13.02 | 13.02 | 12.90 | 12.90 | 12.90 | -1.23% | 363 |
| Aug 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | 260 |
| Aug 19, 2025 | 13.02 | 13.14 | 13.02 | 13.10 | 13.10 | 0.92% | 260 |
| Aug 18, 2025 | 13.10 | 13.10 | 12.98 | 12.98 | 12.98 | -0.92% | 2,153 |
| Aug 15, 2025 | 12.96 | 13.18 | 12.96 | 13.10 | 13.10 | 3.15% | 493 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 985 |