UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 16.40
+0.20 (1.23%)
At close: Feb 19, 2026
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.28 | 16.68 | 16.28 | 16.68 | 16.68 | 1.71% | 125 |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.12% | - |
| Feb 17, 2026 | 15.92 | 16.22 | 15.92 | 16.22 | 16.22 | 1.37% | 193 |
| Feb 16, 2026 | 15.64 | 16.00 | 15.64 | 16.00 | 16.00 | 2.17% | 50 |
| Feb 13, 2026 | 15.42 | 15.66 | 15.42 | 15.66 | 15.66 | 0.13% | 230 |
| Feb 12, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% | - |
| Feb 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% | - |
| Feb 10, 2026 | 16.08 | 16.08 | 15.58 | 15.58 | 15.58 | -2.01% | 200 |
| Feb 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 300 |
| Feb 6, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.37% | 149 |
| Feb 5, 2026 | 16.18 | 16.18 | 16.12 | 16.16 | 16.16 | -0.37% | 238 |
| Feb 4, 2026 | 16.14 | 16.22 | 16.10 | 16.22 | 16.22 | 0.37% | 924 |
| Feb 3, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.99% | - |
| Feb 2, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.64% | - |
| Jan 30, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% | - |
| Jan 29, 2026 | 15.66 | 15.72 | 15.66 | 15.72 | 15.72 | 1.03% | 300 |
| Jan 28, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.13% | - |
| Jan 27, 2026 | 15.32 | 15.58 | 15.32 | 15.58 | 15.58 | 1.30% | 1,000 |
| Jan 26, 2026 | 15.32 | 15.38 | 15.32 | 15.38 | 15.38 | -0.65% | 10 |
| Jan 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% | - |
| Jan 22, 2026 | 15.34 | 15.52 | 15.34 | 15.52 | 15.52 | 3.47% | 40 |
| Jan 21, 2026 | 15.52 | 15.52 | 15.00 | 15.00 | 15.00 | -2.85% | 1,500 |
| Jan 20, 2026 | 15.90 | 15.90 | 15.44 | 15.44 | 15.44 | 0.65% | 100 |
| Jan 19, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.79% | - |
| Jan 16, 2026 | 15.56 | 15.62 | 15.56 | 15.62 | 15.62 | - | 250 |
| Jan 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.09% | - |
| Jan 14, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -2.17% | 250 |
| Jan 13, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% | - |
| Jan 12, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% | - |
| Jan 9, 2026 | 15.66 | 15.66 | 15.46 | 15.46 | 15.46 | 0.13% | 2,000 |
| Jan 8, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 200 |
| Jan 7, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.39% | - |
| Jan 6, 2026 | 15.44 | 15.52 | 15.44 | 15.50 | 15.50 | 1.71% | 255 |
| Jan 5, 2026 | 15.54 | 15.54 | 15.24 | 15.24 | 15.24 | -1.30% | 135 |
| Jan 2, 2026 | 15.48 | 15.48 | 15.44 | 15.44 | 15.44 | 0.13% | 130 |
| Dec 30, 2025 | 15.24 | 15.42 | 15.24 | 15.42 | 15.42 | - | 8 |
| Dec 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | - |
| Dec 23, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.26% | - |
| Dec 22, 2025 | 15.44 | 15.48 | 15.38 | 15.38 | 15.38 | 0.79% | 400 |
| Dec 19, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | - |
| Dec 18, 2025 | 15.52 | 15.52 | 15.20 | 15.20 | 15.20 | -2.81% | 374 |
| Dec 17, 2025 | 15.18 | 15.64 | 15.18 | 15.64 | 15.64 | 3.30% | 80 |
| Dec 16, 2025 | 15.36 | 15.36 | 15.14 | 15.14 | 15.14 | -1.43% | 5,630 |
| Dec 15, 2025 | 14.96 | 15.44 | 14.86 | 15.36 | 15.36 | 2.81% | 1,666 |
| Dec 12, 2025 | 14.96 | 15.08 | 14.94 | 14.94 | 14.94 | -0.13% | 670 |
| Dec 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.45% | - |
| Dec 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Dec 9, 2025 | 14.94 | 15.18 | 14.94 | 15.18 | 15.18 | 2.15% | 905 |
| Dec 8, 2025 | 14.72 | 14.86 | 14.72 | 14.86 | 14.86 | 0.41% | 1,570 |