UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 15.04
-0.12 (-0.79%)
Last updated: Dec 1, 2025, 11:30 AM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.90 | 15.04 | 14.90 | 14.98 | 14.98 | -0.27% | 2,350 |
| Nov 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Nov 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Nov 26, 2025 | 14.56 | 15.02 | 14.56 | 15.02 | 15.02 | 1.90% | 350 |
| Nov 25, 2025 | 14.24 | 14.80 | 14.24 | 14.74 | 14.74 | 2.79% | 2,210 |
| Nov 24, 2025 | 13.92 | 14.36 | 13.92 | 14.34 | 14.34 | 3.02% | 8,211 |
| Nov 21, 2025 | 13.44 | 13.98 | 13.44 | 13.92 | 13.92 | 2.35% | 9,656 |
| Nov 20, 2025 | 13.34 | 13.66 | 13.34 | 13.60 | 13.60 | 2.41% | 1,000 |
| Nov 19, 2025 | 13.12 | 13.28 | 13.12 | 13.28 | 13.28 | 1.84% | 80 |
| Nov 18, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.25% | - |
| Nov 17, 2025 | 12.80 | 13.34 | 12.80 | 13.34 | 13.34 | 2.62% | 240 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.09% | - |
| Nov 12, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.23% | - |
| Nov 11, 2025 | 12.98 | 13.02 | 12.98 | 13.02 | 13.02 | -0.15% | 1,000 |
| Nov 10, 2025 | 12.86 | 13.06 | 12.86 | 13.04 | 13.04 | 1.24% | 2,480 |
| Nov 7, 2025 | 12.66 | 12.92 | 12.66 | 12.88 | 12.88 | 1.74% | 317 |
| Nov 6, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.80% | - |
| Nov 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% | - |
| Nov 4, 2025 | 12.82 | 12.86 | 12.54 | 12.54 | 12.54 | -1.72% | 3,800 |
| Nov 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% | - |
| Oct 31, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% | - |
| Oct 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.62% | - |
| Oct 29, 2025 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | 0.31% | 4,000 |
| Oct 28, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% | - |
| Oct 27, 2025 | 12.70 | 12.90 | 12.70 | 12.88 | 12.88 | 2.88% | 450 |
| Oct 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.48% | - |
| Oct 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% | 790 |
| Oct 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% | - |
| 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% | - |
| 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% | - |
| Oct 1, 2025 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 0.32% | 229 |
| Sep 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| 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% | 10 |
| Sep 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 20 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |