UNIQA Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.61	15.74	15.22	15.34	15.34	-1.16%	701
Feb 11, 2026	15.65	15.80	15.46	15.52	15.52	-0.97%	189
Feb 10, 2026	16.04	16.08	15.58	15.67	15.67	-2.78%	17,243
Feb 9, 2026	16.10	16.18	16.02	16.12	16.12	0.75%	77
Feb 6, 2026	16.02	16.14	15.98	16.00	16.00	-0.99%	61
Feb 5, 2026	16.24	16.30	16.00	16.16	16.16	-0.12%	3,025
Feb 4, 2026	16.10	16.24	16.06	16.18	16.18	1.00%	161
Feb 3, 2026	16.06	16.14	16.00	16.02	16.02	0.50%	42
Feb 2, 2026	15.54	16.02	15.50	15.94	15.94	1.53%	6,026
Jan 30, 2026	15.69	15.78	15.68	15.70	15.70	0.38%	47
Jan 29, 2026	15.63	15.80	15.54	15.64	15.64	0.51%	10,154
Jan 28, 2026	15.56	15.64	15.36	15.56	15.56	-	25
Jan 27, 2026	15.36	15.58	15.32	15.56	15.56	1.97%	15
Jan 26, 2026	15.44	15.64	15.24	15.26	15.26	-2.05%	43
Jan 23, 2026	15.54	15.64	15.40	15.58	15.58	0.13%	3,016
Jan 22, 2026	15.36	15.58	15.34	15.56	15.56	2.91%	48
Jan 21, 2026	15.36	15.42	14.94	15.12	15.12	-1.82%	3,518
Jan 20, 2026	15.75	15.90	15.34	15.40	15.40	-2.53%	5,925
Jan 19, 2026	15.48	15.80	15.40	15.80	15.80	1.02%	69
Jan 16, 2026	15.58	15.72	15.50	15.64	15.64	0.13%	21
Jan 15, 2026	15.48	15.62	15.44	15.62	15.62	1.43%	182
Jan 14, 2026	15.50	15.58	15.22	15.40	15.40	-0.13%	3,244
Jan 13, 2026	15.75	15.74	15.40	15.42	15.42	-1.53%	3,023
Jan 12, 2026	15.48	15.74	15.46	15.66	15.66	0.38%	6,033
Jan 9, 2026	15.79	15.80	15.42	15.60	15.60	-0.76%	18
Jan 8, 2026	15.40	15.72	15.34	15.72	15.72	1.95%	372
Jan 7, 2026	15.40	15.50	15.28	15.42	15.42	0.13%	376
Jan 6, 2026	15.56	15.58	15.36	15.40	15.40	-0.52%	230
Jan 5, 2026	15.54	15.60	15.28	15.48	15.48	1.04%	343
Jan 2, 2026	15.52	15.64	15.16	15.32	15.32	-0.65%	752
Dec 30, 2025	15.28	15.44	15.20	15.42	15.42	0.65%	26
Dec 29, 2025	15.42	15.52	15.18	15.32	15.32	-0.65%	4,818
Dec 23, 2025	15.44	15.50	15.30	15.42	15.42	-0.13%	13
Dec 22, 2025	15.32	15.48	15.30	15.44	15.44	0.13%	3,079
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