UNIQA Insurance Group AG (LON:0GDR)
London · Delayed Price · Currency is GBP · Price in EUR 15.42
+0.22 (1.45%)
At close: Dec 19, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.34 | 15.48 | 15.26 | 15.42 | 15.42 | 1.45% | 152,791 |
| Dec 18, 2025 | 15.52 | 15.56 | 15.16 | 15.20 | 15.20 | -2.19% | 12,050 |
| Dec 17, 2025 | 15.32 | 15.64 | 15.34 | 15.54 | 15.54 | 1.83% | 10,711 |
| Dec 16, 2025 | 15.17 | 15.30 | 15.14 | 15.26 | 15.26 | 0.53% | 434 |
| Dec 15, 2025 | 14.85 | 15.18 | 14.70 | 15.18 | 15.18 | 1.88% | 1,558 |
| Dec 12, 2025 | 14.85 | 15.00 | 14.90 | 14.90 | 14.90 | 0.81% | 90 |
| Dec 11, 2025 | 14.60 | 14.88 | 14.50 | 14.78 | 14.78 | -2.38% | 8,592 |
| Dec 10, 2025 | 15.17 | 15.26 | 15.10 | 15.14 | 15.14 | -0.13% | 67 |
| Dec 9, 2025 | 14.81 | 15.20 | 14.92 | 15.16 | 15.16 | 2.02% | 46 |
| Dec 8, 2025 | 14.76 | 15.00 | 14.76 | 14.86 | 14.86 | - | 4,284 |
| Dec 5, 2025 | 14.85 | 15.00 | 14.78 | 14.86 | 14.86 | 0.95% | 37 |
| Dec 4, 2025 | 14.64 | 14.72 | 14.52 | 14.72 | 14.72 | 0.14% | 148 |
| Dec 3, 2025 | 14.97 | 14.98 | 14.70 | 14.70 | 14.70 | -2.00% | 8,663 |
| Dec 2, 2025 | 14.83 | 15.02 | 14.76 | 15.00 | 15.00 | 1.21% | 55 |
| Dec 1, 2025 | 15.05 | 15.10 | 14.82 | 14.82 | 14.82 | -1.33% | 47 |
| Nov 28, 2025 | 15.05 | 15.10 | 14.94 | 15.02 | 15.02 | -0.13% | 8,444 |
| Nov 27, 2025 | 14.93 | 15.10 | 14.80 | 15.04 | 15.04 | - | 417 |
| Nov 26, 2025 | 14.70 | 15.04 | 14.74 | 15.04 | 15.04 | 2.87% | 10,505 |
| Nov 25, 2025 | 14.35 | 14.78 | 14.24 | 14.62 | 14.62 | 3.25% | 11,817 |
| Nov 24, 2025 | 14.01 | 14.16 | 13.92 | 14.16 | 14.16 | 2.46% | 15,480 |
| Nov 21, 2025 | 13.51 | 13.90 | 13.60 | 13.82 | 13.82 | 0.88% | 83 |
| Nov 20, 2025 | 13.39 | 13.94 | 13.42 | 13.70 | 13.70 | 2.70% | 8,988 |
| Nov 19, 2025 | 13.08 | 13.40 | 13.08 | 13.34 | 13.34 | 1.21% | 143,660 |
| Nov 18, 2025 | 12.96 | 13.18 | 12.96 | 13.18 | 13.18 | -0.15% | 16 |
| Nov 17, 2025 | 12.98 | 13.50 | 13.00 | 13.20 | 13.20 | 2.33% | 239 |
| Nov 14, 2025 | 13.04 | 13.08 | 12.80 | 12.90 | 12.90 | -1.68% | 26 |
| Nov 13, 2025 | 13.00 | 13.14 | 13.08 | 13.12 | 13.12 | 0.61% | 52 |
| Nov 12, 2025 | 12.86 | 13.04 | 12.96 | 13.04 | 13.04 | 1.09% | 5,769 |
| Nov 11, 2025 | 12.94 | 13.00 | 12.86 | 12.90 | 12.90 | - | 28,683 |
| Nov 10, 2025 | 12.94 | 13.00 | 12.86 | 12.90 | 12.90 | 0.47% | 8 |
| Nov 7, 2025 | 12.75 | 12.90 | 12.70 | 12.84 | 12.84 | 0.63% | 15,628 |
| 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 |