UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 15.56
-0.02 (-0.13%)
At close: Jan 28, 2026
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 14.84 | 14.84 | 14.80 | 14.80 | 14.80 | -0.13% | 1,990 |
| Dec 4, 2025 | 14.76 | 14.82 | 14.42 | 14.82 | 14.82 | 0.82% | 3,280 |
| Dec 3, 2025 | 14.94 | 14.94 | 14.70 | 14.70 | 14.70 | -2.13% | 500 |
| Dec 2, 2025 | 15.04 | 15.04 | 15.02 | 15.02 | 15.02 | 0.27% | 135 |
| 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 |