UNIQA Insurance Group AG (LON:0GDR)
London · Delayed Price · Currency is GBP · Price in EUR 12.74
-0.02 (-0.16%)
At close: Nov 4, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.73 | 12.80 | 12.62 | 12.76 | 12.76 | 0.18% | 3,006 |
| Nov 5, 2025 | 12.63 | 12.75 | 12.56 | 12.74 | 12.74 | -0.02% | 16,525 |
| Nov 4, 2025 | 12.77 | 12.74 | 12.58 | 12.74 | 12.74 | -0.16% | 8,014 |
| Nov 3, 2025 | 12.73 | 12.82 | 12.70 | 12.76 | 12.76 | 0.63% | 3,013 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.68 | 12.68 | 12.68 | -1.40% | 9 |
| Oct 30, 2025 | 12.77 | 12.86 | 12.72 | 12.86 | 12.86 | - | 4,003 |
| Oct 29, 2025 | 12.88 | 12.96 | 12.70 | 12.86 | 12.86 | -0.76% | 6,008 |
| Oct 28, 2025 | 12.84 | 12.98 | 12.86 | 12.96 | 12.96 | 0.46% | 9,001 |
| Oct 27, 2025 | 12.77 | 12.92 | 12.70 | 12.90 | 12.90 | 1.74% | 3,128 |
| Oct 24, 2025 | 12.69 | 12.76 | 12.56 | 12.68 | 12.68 | -0.31% | 5,022 |
| Oct 23, 2025 | 12.61 | 12.72 | 12.56 | 12.72 | 12.72 | 1.60% | 153,056 |
| Oct 22, 2025 | 12.55 | 12.56 | 12.50 | 12.52 | 12.52 | -0.32% | 28 |
| Oct 21, 2025 | 12.43 | 12.60 | 12.50 | 12.56 | 12.56 | 0.16% | 153,436 |
| Oct 20, 2025 | 12.43 | 12.54 | 12.40 | 12.54 | 12.54 | 1.62% | 744 |
| Oct 17, 2025 | 12.75 | 12.82 | 12.28 | 12.34 | 12.34 | -2.53% | 575,485 |
| Oct 16, 2025 | 12.88 | 12.96 | 12.66 | 12.66 | 12.66 | -2.31% | 592,037 |
| Oct 15, 2025 | 13.23 | 13.22 | 12.92 | 12.96 | 12.96 | -1.07% | 20,019 |
| Oct 14, 2025 | 13.00 | 13.12 | 13.02 | 13.10 | 13.10 | 0.61% | 3,006 |
| Oct 13, 2025 | 13.21 | 13.30 | 13.02 | 13.02 | 13.02 | -1.81% | 560 |
| Oct 10, 2025 | 13.27 | 13.34 | 13.12 | 13.26 | 13.26 | 0.08% | 21,414 |
| Oct 9, 2025 | 13.18 | 13.32 | 13.10 | 13.25 | 13.25 | 0.68% | 14,022 |
| Oct 8, 2025 | 13.14 | 13.16 | 13.00 | 13.16 | 13.16 | 1.54% | 382 |
| Oct 7, 2025 | 12.69 | 12.96 | 12.68 | 12.96 | 12.96 | 2.37% | 10,013 |
| Oct 6, 2025 | 12.71 | 12.78 | 12.62 | 12.66 | 12.66 | -0.83% | 16,198 |
| Oct 3, 2025 | 12.65 | 12.78 | 12.60 | 12.77 | 12.77 | 1.00% | 7,254 |
| Oct 2, 2025 | 12.57 | 12.70 | 12.56 | 12.64 | 12.64 | 0.16% | 5,105 |
| Oct 1, 2025 | 12.63 | 12.72 | 12.54 | 12.62 | 12.62 | -0.21% | 9,547 |
| Sep 30, 2025 | 12.59 | 12.70 | 12.62 | 12.65 | 12.65 | 0.78% | 29,485 |
| Sep 29, 2025 | 12.57 | 12.62 | 12.55 | 12.55 | 12.55 | -0.21% | 16,155 |
| Sep 26, 2025 | 12.49 | 12.58 | 12.50 | 12.57 | 12.57 | 0.88% | 14,467 |
| Sep 25, 2025 | 12.38 | 12.48 | 12.28 | 12.46 | 12.46 | 0.66% | 58,181 |
| Sep 24, 2025 | 12.28 | 12.40 | 12.36 | 12.38 | 12.38 | 0.02% | 30,523 |
| Sep 23, 2025 | 12.36 | 12.40 | 12.28 | 12.38 | 12.38 | -0.16% | 19 |
| Sep 22, 2025 | 12.47 | 12.50 | 12.36 | 12.40 | 12.40 | -0.32% | 18 |
| Sep 19, 2025 | 12.30 | 12.44 | 12.34 | 12.44 | 12.44 | 1.47% | 31 |
| Sep 18, 2025 | 12.18 | 12.26 | 12.22 | 12.26 | 12.26 | -0.49% | 5 |
| Sep 17, 2025 | 12.24 | 12.32 | 12.16 | 12.32 | 12.32 | -1.28% | 586,181 |
| Sep 16, 2025 | 12.43 | 12.48 | 12.22 | 12.48 | 12.48 | 0.65% | 577,028 |
| Sep 15, 2025 | 12.43 | 12.60 | 12.40 | 12.40 | 12.40 | - | 5,422 |
| Sep 12, 2025 | 12.45 | 12.56 | 12.40 | 12.40 | 12.40 | - | 766 |
| Sep 11, 2025 | 12.34 | 12.50 | 12.40 | 12.40 | 12.40 | 0.32% | 3 |
| Sep 10, 2025 | 12.45 | 12.58 | 12.36 | 12.36 | 12.36 | -0.16% | 1,004 |
| Sep 9, 2025 | 12.20 | 12.38 | 12.28 | 12.38 | 12.38 | 1.81% | 38 |
| Sep 8, 2025 | 12.14 | 12.24 | 12.12 | 12.16 | 12.16 | 0.50% | 16 |
| Sep 5, 2025 | 12.22 | 12.26 | 12.10 | 12.10 | 12.10 | -1.14% | 1,157 |
| Sep 4, 2025 | 12.04 | 12.24 | 12.04 | 12.24 | 12.24 | 0.99% | 4 |
| Sep 3, 2025 | 12.12 | 12.26 | 12.06 | 12.12 | 12.12 | -0.49% | 76 |
| Sep 2, 2025 | 12.43 | 12.46 | 12.16 | 12.18 | 12.18 | -2.40% | 2,648 |
| Sep 1, 2025 | 12.41 | 12.48 | 12.30 | 12.48 | 12.48 | 1.79% | 123 |
| Aug 29, 2025 | 12.30 | 12.34 | 12.24 | 12.26 | 12.26 | -1.29% | 699 |