UNIQA Insurance Group AG (FRA:UN9)
Germany · Delayed Price · Currency is EUR 17.88
+0.26 (1.48%)
At close: Aug 26, 2026
FRA:UN9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.74 | 17.74 | 17.62 | 17.62 | 17.62 | -1.01% | 1,970 |
| Aug 24, 2026 | 17.44 | 17.80 | 17.44 | 17.80 | 17.80 | 1.83% | 300 |
| Aug 21, 2026 | 17.28 | 17.58 | 17.28 | 17.48 | 17.48 | 1.27% | 125 |
| Aug 20, 2026 | 17.96 | 17.96 | 17.20 | 17.26 | 17.26 | -4.43% | 420 |
| Aug 19, 2026 | 18.24 | 18.24 | 18.06 | 18.06 | 18.06 | 0.11% | 525 |
| Aug 18, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.31% | - |
| Aug 17, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.66% | 150 |
| Aug 14, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% | - |
| Aug 13, 2026 | 18.42 | 18.42 | 18.16 | 18.18 | 18.18 | -0.22% | 1,050 |
| Aug 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.22% | - |
| Aug 11, 2026 | 18.34 | 18.34 | 18.18 | 18.18 | 18.18 | 1.00% | 100 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Aug 7, 2026 | 18.22 | 18.22 | 18.20 | 18.20 | 18.20 | 1.22% | 500 |
| Aug 6, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | 1 |
| Aug 5, 2026 | 18.06 | 18.06 | 17.98 | 17.98 | 17.98 | -0.77% | 170 |
| Aug 4, 2026 | 18.04 | 18.12 | 18.04 | 18.12 | 18.12 | 1.34% | 750 |
| Aug 3, 2026 | 18.16 | 18.16 | 17.88 | 17.88 | 17.88 | -0.45% | 70 |
| Jul 31, 2026 | 17.68 | 17.96 | 17.68 | 17.96 | 17.96 | 0.11% | 1,600 |
| Jul 30, 2026 | 17.70 | 17.94 | 17.70 | 17.94 | 17.94 | 2.51% | 500 |
| Jul 29, 2026 | 17.54 | 17.54 | 17.50 | 17.50 | 17.50 | -0.11% | 1,500 |
| Jul 28, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.46% | - |
| Jul 27, 2026 | 17.52 | 17.78 | 17.52 | 17.78 | 17.78 | 2.89% | 500 |
| Jul 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% | - |
| Jul 23, 2026 | 17.30 | 17.36 | 17.30 | 17.36 | 17.36 | 0.81% | 21 |
| Jul 22, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.47% | - |
| Jul 21, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% | - |
| Jul 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% | - |
| Jul 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.82% | - |
| Jul 16, 2026 | 17.24 | 17.24 | 17.10 | 17.10 | 17.10 | -1.84% | 550 |
| Jul 15, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.35% | - |
| Jul 14, 2026 | 17.52 | 17.52 | 17.36 | 17.36 | 17.36 | -1.36% | 500 |
| Jul 13, 2026 | 17.76 | 17.76 | 17.60 | 17.60 | 17.60 | -1.90% | 330 |
| Jul 10, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Jul 8, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -2.53% | 75 |
| Jul 7, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.44% | - |
| Jul 6, 2026 | 18.00 | 18.24 | 18.00 | 18.24 | 18.24 | 1.11% | 25 |
| Jul 3, 2026 | 17.84 | 18.04 | 17.84 | 18.04 | 18.04 | 1.69% | 50 |
| Jul 2, 2026 | 17.60 | 17.74 | 17.60 | 17.74 | 17.74 | 1.03% | 1,500 |
| Jul 1, 2026 | 17.62 | 17.62 | 17.56 | 17.56 | 17.56 | -0.34% | 1,850 |
| Jun 30, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Jun 29, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.56% | - |
| Jun 26, 2026 | 17.56 | 17.72 | 17.56 | 17.72 | 17.72 | 1.72% | 5 |
| Jun 25, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.93% | - |
| Jun 24, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.69% | - |
| Jun 23, 2026 | 17.00 | 17.38 | 17.00 | 17.38 | 17.38 | 1.05% | 105 |
| Jun 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 18, 2026 | 17.18 | 17.18 | 17.00 | 17.00 | 17.00 | 0.47% | 170 |
| Jun 17, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 16.92 | 0.80% | - |