UNIQA Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.95	14.98	14.70	14.78	14.78	-2.64%	103
Mar 18, 2026	15.32	15.48	15.12	15.18	15.18	0.66%	46
Mar 17, 2026	14.66	15.18	14.68	15.08	15.08	2.03%	170
Mar 16, 2026	14.93	15.10	14.68	14.78	14.78	-1.73%	350
Mar 13, 2026	15.36	15.50	14.52	15.04	15.04	-2.34%	410,081
Mar 12, 2026	15.48	15.62	13.00	15.40	15.40	-2.28%	161
Mar 11, 2026	15.77	15.86	15.70	15.76	15.76	-0.76%	16
Mar 10, 2026	15.67	15.94	15.40	15.88	15.88	3.66%	158
Mar 9, 2026	14.52	15.40	14.10	15.32	15.32	-2.54%	16,161
Mar 6, 2026	15.93	16.10	15.60	15.72	15.72	-1.63%	45
Mar 5, 2026	15.97	16.22	15.94	15.98	15.98	0.63%	20
Mar 4, 2026	15.46	15.88	15.44	15.88	15.88	2.19%	146
Mar 3, 2026	16.20	16.20	15.42	15.54	15.54	-5.13%	24
Mar 2, 2026	15.30	16.46	15.02	16.38	16.38	-2.38%	667
Feb 27, 2026	16.67	16.88	16.64	16.78	16.78	0.72%	36
Feb 26, 2026	16.77	16.90	16.46	16.66	16.66	0.24%	1,173
Feb 25, 2026	16.63	16.76	16.54	16.62	16.62	-	3,243
Feb 24, 2026	16.61	16.80	16.40	16.62	16.62	-0.72%	113
Feb 23, 2026	16.65	16.82	16.60	16.74	16.74	0.72%	1,213
Feb 20, 2026	16.28	16.72	16.34	16.62	16.62	2.09%	218
Feb 19, 2026	16.43	16.64	16.16	16.28	16.28	-1.81%	180
Feb 18, 2026	16.22	16.72	16.18	16.58	16.58	2.35%	404
Feb 17, 2026	16.00	16.30	16.00	16.20	16.20	1.63%	110
Feb 16, 2026	15.56	15.96	15.54	15.94	15.94	4.18%	249
Feb 13, 2026	15.34	15.64	15.30	15.30	15.30	-0.26%	426,117
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