QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.28	14.32	14.16	14.26	14.26	2.15%	39,280
Feb 10, 2026	13.98	14.00	13.93	13.96	13.96	-3.79%	52,174
Feb 9, 2026	14.40	14.53	14.40	14.51	14.51	1.75%	61,115
Feb 6, 2026	14.20	14.29	14.19	14.26	14.26	2.30%	37,084
Feb 5, 2026	13.96	14.10	13.91	13.94	13.94	1.01%	68,781
Feb 4, 2026	14.07	14.30	13.78	13.80	13.80	-	39,901
Feb 3, 2026	13.98	14.20	13.72	13.80	13.80	0.31%	36,439
Feb 2, 2026	13.88	14.00	13.69	13.76	13.76	-0.31%	67,713
Jan 30, 2026	14.33	14.38	13.71	13.80	13.80	-0.79%	57,572
Jan 29, 2026	14.29	14.33	13.71	13.91	13.91	0.58%	57,233
Jan 28, 2026	13.82	14.29	13.80	13.83	13.83	-1.50%	88,970
Jan 27, 2026	14.12	14.32	13.93	14.04	14.04	2.93%	46,167
Jan 26, 2026	13.65	14.10	13.61	13.64	13.64	0.59%	34,545
Jan 23, 2026	13.43	13.56	13.43	13.56	13.56	-1.02%	101,311
Jan 22, 2026	13.65	13.71	13.61	13.70	13.70	2.54%	121,948
Jan 21, 2026	13.25	13.37	13.25	13.36	13.36	-0.22%	95,117
Jan 20, 2026	13.41	13.45	13.38	13.39	13.39	0.53%	66,883
Jan 16, 2026	13.33	13.33	13.26	13.32	13.32	0.38%	50,157
Jan 15, 2026	13.25	13.29	13.24	13.27	13.27	0.45%	70,288
Jan 14, 2026	13.48	13.48	13.17	13.21	13.21	-0.75%	71,208
Jan 13, 2026	13.37	13.41	13.26	13.31	13.31	-0.45%	68,309
Jan 12, 2026	13.30	13.43	13.30	13.37	13.37	-0.82%	108,260
Jan 9, 2026	13.43	13.92	13.43	13.48	13.48	0.60%	35,862
Jan 8, 2026	12.83	13.87	12.83	13.40	13.40	-0.37%	49,389
Jan 7, 2026	13.91	13.91	13.41	13.45	13.45	-0.30%	34,624
Jan 6, 2026	12.83	13.87	12.83	13.49	13.49	1.97%	46,190
Jan 5, 2026	13.11	13.24	13.09	13.23	13.23	-0.30%	71,798
Jan 2, 2026	13.28	13.28	13.19	13.27	13.27	-0.15%	44,962
Dec 31, 2025	13.30	13.30	13.24	13.29	13.29	-	25,993
Dec 30, 2025	13.36	13.83	13.29	13.29	13.29	0.91%	30,851
Dec 29, 2025	13.16	13.23	13.10	13.17	13.17	-1.42%	85,292
Dec 26, 2025	13.37	13.39	13.24	13.36	13.36	0.15%	34,898
Dec 24, 2025	13.24	13.37	13.24	13.34	13.34	-1.11%	48,284
Dec 23, 2025	13.42	13.50	13.42	13.49	13.49	2.43%	71,348
Dec 22, 2025	13.10	13.17	13.07	13.17	13.17	-0.04%	75,183
Dec 19, 2025	13.18	13.23	13.17	13.18	13.18	0.19%	60,113
Dec 18, 2025	13.05	13.23	13.05	13.15	13.15	1.23%	88,002
Dec 17, 2025	13.02	13.06	12.96	12.99	12.99	-	64,233
Dec 16, 2025	13.00	13.02	12.93	12.99	12.99	0.54%	114,200
Dec 15, 2025	12.93	12.93	12.85	12.92	12.92	0.47%	141,343
Dec 12, 2025	12.92	12.96	12.81	12.86	12.86	-0.08%	53,323
Dec 11, 2025	12.87	12.90	12.84	12.87	12.87	-0.16%	118,919
Dec 10, 2025	12.79	12.90	12.77	12.89	12.89	0.31%	60,042
Dec 9, 2025	12.83	12.89	12.81	12.85	12.85	1.90%	100,697
Dec 8, 2025	12.64	12.69	12.58	12.61	12.61	0.88%	121,365
Dec 5, 2025	12.56	12.56	12.46	12.50	12.50	-0.48%	74,735
Dec 4, 2025	12.54	12.62	12.54	12.56	12.56	-0.40%	89,070
Dec 3, 2025	12.57	12.65	12.57	12.61	12.61	-1.64%	89,678
Dec 2, 2025	12.79	12.87	12.77	12.82	12.82	1.26%	156,528
Dec 1, 2025	12.67	12.75	12.66	12.66	12.66	-0.31%	180,674