UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 17.54
-0.20 (-1.13%)
Last updated: Jun 3, 2026, 5:30 PM CET
FRA:UN9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% | - |
| Jun 1, 2026 | 16.88 | 17.66 | 16.88 | 17.66 | 17.66 | 5.24% | 500 |
| May 29, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.21% | - |
| May 28, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% | - |
| May 27, 2026 | 16.82 | 16.82 | 16.60 | 16.60 | 16.60 | -1.54% | 187 |
| May 26, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| May 25, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% | - |
| May 22, 2026 | 16.72 | 16.82 | 16.72 | 16.82 | 16.82 | - | 350 |
| May 21, 2026 | 16.62 | 16.82 | 16.54 | 16.82 | 16.82 | 0.96% | 1,270 |
| May 20, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.34% | 500 |
| May 19, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.71% | - |
| May 18, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.82% | - |
| May 15, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% | - |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% | - |
| May 13, 2026 | 17.06 | 17.12 | 17.06 | 17.12 | 17.12 | 1.06% | 200 |
| May 12, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% | - |
| May 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.94% | - |
| May 8, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.70% | - |
| May 7, 2026 | 16.96 | 17.16 | 16.86 | 17.16 | 17.16 | 2.39% | 1,900 |
| May 6, 2026 | 16.24 | 16.76 | 16.24 | 16.76 | 16.76 | 4.36% | 550 |
| May 5, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.55% | - |
| May 4, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.60% | - |
| Apr 30, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% | - |
| Apr 29, 2026 | 16.24 | 16.36 | 16.24 | 16.36 | 16.36 | 1.36% | 500 |
| Apr 28, 2026 | 16.02 | 16.14 | 16.02 | 16.14 | 16.14 | 0.88% | 100 |
| Apr 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.76% | - |
| Apr 24, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.15% | - |
| Apr 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.85% | - |
| Apr 22, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.22% | - |
| Apr 21, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.24% | - |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 17, 2026 | 16.54 | 16.54 | 16.40 | 16.40 | 16.40 | -3.19% | 25 |
| Apr 16, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.19% | - |
| Apr 15, 2026 | 16.88 | 16.88 | 16.74 | 16.74 | 16.74 | -1.30% | 40 |
| Apr 14, 2026 | 16.40 | 16.96 | 16.40 | 16.96 | 16.96 | 3.16% | 672 |
| Apr 13, 2026 | 16.14 | 16.44 | 16.14 | 16.44 | 16.44 | 1.48% | - |
| Apr 10, 2026 | 15.98 | 16.20 | 15.98 | 16.20 | 16.20 | 1.50% | 75 |
| Apr 9, 2026 | 15.90 | 15.96 | 15.90 | 15.96 | 15.96 | -0.75% | 2 |
| Apr 8, 2026 | 15.72 | 16.08 | 15.72 | 16.08 | 16.08 | 4.69% | 3,144 |
| Apr 7, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.19% | - |
| Apr 2, 2026 | 15.22 | 15.22 | 15.18 | 15.18 | 15.18 | -0.91% | 150 |
| Apr 1, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.92% | - |
| Mar 31, 2026 | 14.76 | 15.18 | 14.76 | 15.18 | 15.18 | 3.27% | 50 |
| Mar 30, 2026 | 14.76 | 14.76 | 14.64 | 14.70 | 14.70 | -0.68% | 3,115 |
| Mar 27, 2026 | 14.94 | 14.94 | 14.80 | 14.80 | 14.80 | -1.07% | 100 |
| Mar 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% | - |
| Mar 25, 2026 | 14.74 | 15.14 | 14.74 | 15.14 | 15.14 | 3.98% | 20 |
| Mar 24, 2026 | 14.66 | 14.66 | 14.56 | 14.56 | 14.56 | -2.02% | 10 |
| Mar 23, 2026 | 14.38 | 14.86 | 14.38 | 14.86 | 14.86 | 2.34% | 200 |
| Mar 20, 2026 | 14.68 | 14.72 | 14.52 | 14.52 | 14.52 | -1.63% | 280 |