UNIQA Insurance Group AG (LON:0GDR)
London · Delayed Price · Currency is GBP · Price in EUR 12.96
-0.18 (-1.37%)
At close: Aug 18, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 13.06 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% | - |
| Aug 18, 2025 | 13.04 | 13.10 | 12.96 | 12.96 | 12.96 | -1.37% | 617 |
| Aug 15, 2025 | 12.96 | 13.14 | 13.02 | 13.14 | 13.14 | 0.77% | 363 |
| Aug 14, 2025 | 12.75 | 13.08 | 12.78 | 13.04 | 13.04 | 1.87% | 2,069 |
| Aug 13, 2025 | 12.82 | 12.84 | 12.77 | 12.80 | 12.80 | -0.47% | 14,374 |
| Aug 12, 2025 | 12.77 | 12.90 | 12.78 | 12.86 | 12.86 | 0.63% | 672 |
| Aug 11, 2025 | 12.67 | 12.78 | 12.68 | 12.78 | 12.78 | 0.16% | 621 |
| Aug 8, 2025 | 12.73 | 12.80 | 12.62 | 12.76 | 12.76 | 0.47% | 139 |
| Aug 7, 2025 | 12.65 | 12.74 | 12.62 | 12.70 | 12.70 | 0.95% | 264 |
| Aug 6, 2025 | 12.65 | 12.68 | 12.58 | 12.58 | 12.58 | -0.32% | 7 |
| Aug 5, 2025 | 12.45 | 12.62 | 12.50 | 12.62 | 12.62 | 1.12% | 328 |
| Aug 4, 2025 | 12.41 | 12.48 | 12.30 | 12.48 | 12.48 | 1.30% | 1 |
| Aug 1, 2025 | 12.53 | 12.52 | 12.32 | 12.32 | 12.32 | -2.99% | 101 |
| Jul 31, 2025 | 12.34 | 12.70 | 12.64 | 12.70 | 12.70 | 3.08% | 3 |
| Jul 30, 2025 | 12.28 | 12.32 | 12.30 | 12.32 | 12.32 | 1.32% | 7,046 |
| Jul 29, 2025 | 12.30 | 12.36 | 12.14 | 12.16 | 12.16 | -0.82% | 263 |
| Jul 28, 2025 | 12.08 | 12.30 | 12.06 | 12.26 | 12.26 | 2.34% | 532 |
| Jul 25, 2025 | 11.79 | 11.98 | 11.80 | 11.98 | 11.98 | 2.57% | 154 |
| Jul 24, 2025 | 11.73 | 11.76 | 11.68 | 11.68 | 11.68 | 0.34% | 2 |
| Jul 23, 2025 | 11.58 | 11.66 | 11.50 | 11.64 | 11.64 | -0.34% | 24 |
| Jul 22, 2025 | 11.65 | 11.70 | 11.68 | 11.68 | 11.68 | -0.34% | 15 |
| Jul 21, 2025 | 11.71 | 11.72 | 11.72 | 11.72 | 11.72 | -0.51% | - |
| Jul 18, 2025 | 11.75 | 11.78 | 11.74 | 11.78 | 11.78 | 0.17% | 300,000 |
| Jul 17, 2025 | 11.63 | 11.76 | 11.60 | 11.76 | 11.76 | 1.03% | 570,489 |
| Jul 16, 2025 | 11.56 | 11.68 | 11.52 | 11.64 | 11.64 | 0.17% | 973,360 |
| Jul 15, 2025 | 11.73 | 11.74 | 11.62 | 11.62 | 11.62 | -1.53% | 11 |
| Jul 14, 2025 | 11.56 | 11.82 | 11.50 | 11.80 | 11.80 | 2.43% | 1,571 |
| Jul 11, 2025 | 11.54 | 11.56 | 11.34 | 11.52 | 11.52 | -0.52% | 45,733 |
| Jul 10, 2025 | 11.58 | 11.60 | 11.58 | 11.58 | 11.58 | 0.17% | 1,100 |
| Jul 9, 2025 | 11.46 | 11.72 | 11.36 | 11.56 | 11.56 | 0.52% | 338 |
| Jul 8, 2025 | 11.48 | 11.50 | 11.46 | 11.50 | 11.50 | 0.88% | 63 |
| Jul 7, 2025 | 11.32 | 11.48 | 11.32 | 11.40 | 11.40 | -0.70% | 694 |
| Jul 4, 2025 | 11.34 | 11.48 | 11.36 | 11.48 | 11.48 | 1.59% | 97 |
| Jul 3, 2025 | 11.34 | 11.34 | 11.28 | 11.30 | 11.30 | - | 65 |
| Jul 2, 2025 | 11.42 | 11.40 | 11.30 | 11.30 | 11.30 | -1.91% | 2,982 |
| Jul 1, 2025 | 11.50 | 11.52 | 11.40 | 11.52 | 11.52 | 0.35% | 300,026 |
| Jun 30, 2025 | 11.36 | 11.48 | 11.32 | 11.48 | 11.48 | 1.06% | 5,376 |
| Jun 27, 2025 | 11.24 | 11.36 | 11.34 | 11.36 | 11.36 | 1.25% | 2 |
| Jun 26, 2025 | 11.11 | 11.22 | 11.16 | 11.22 | 11.22 | 1.45% | 4 |
| Jun 25, 2025 | 11.24 | 11.28 | 11.02 | 11.06 | 11.06 | -1.95% | 215,473 |
| Jun 24, 2025 | 11.30 | 11.34 | 11.24 | 11.28 | 11.28 | 1.08% | 445,557 |
| Jun 23, 2025 | 11.17 | 11.24 | 11.14 | 11.16 | 11.16 | -1.41% | 4 |
| Jun 20, 2025 | 11.15 | 11.32 | 11.28 | 11.32 | 11.32 | 1.43% | 203 |
| Jun 19, 2025 | 11.46 | 11.50 | 11.16 | 11.16 | 11.16 | -2.45% | 570,606 |
| Jun 18, 2025 | 11.61 | 11.48 | 11.44 | 11.44 | 11.44 | -1.04% | 3 |
| Jun 17, 2025 | 11.67 | 11.68 | 11.42 | 11.56 | 11.56 | -2.53% | 2 |
| Jun 16, 2025 | 11.93 | 11.96 | 11.86 | 11.86 | 11.86 | -0.50% | 740,232 |
| Jun 13, 2025 | 11.95 | 11.92 | 11.78 | 11.92 | 11.92 | -0.83% | 1,090 |
| Jun 12, 2025 | 12.41 | 12.42 | 12.02 | 12.02 | 12.02 | -6.82% | 5,369 |
| Jun 11, 2025 | 12.77 | 13.00 | 12.78 | 12.90 | 12.30 | 0.16% | 171 |