UNIQA Insurance Group AG (LON:0GDR)
London · Delayed Price · Currency is GBP · Price in EUR 12.26
-0.06 (-0.49%)
At close: Sep 18, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 12.57 | 12.60 | 12.40 | 12.42 | 12.42 | -0.80% | 2,131 |
| Aug 27, 2025 | 12.65 | 12.70 | 12.50 | 12.52 | 12.52 | -0.79% | 1,025 |
| Aug 26, 2025 | 12.47 | 12.66 | 12.50 | 12.62 | 12.62 | 0.64% | 346 |
| Aug 25, 2025 | 12.80 | 12.80 | 12.30 | 12.54 | 12.54 | -1.80% | 464 |
| Aug 22, 2025 | 12.94 | 12.90 | 12.50 | 12.77 | 12.77 | -0.39% | 50 |
| Aug 21, 2025 | 13.00 | 13.06 | 12.80 | 12.82 | 12.82 | -1.08% | 15,398 |
| Aug 20, 2025 | 13.06 | 13.12 | 12.96 | 12.96 | 12.96 | -0.61% | 15,546 |
| 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 |