UNIQA Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.20	16.74	16.10	16.74	16.74	2.32%	132,990
Feb 19, 2026	16.36	16.60	16.16	16.36	16.36	-1.21%	137,971
Feb 18, 2026	16.28	16.76	16.28	16.56	16.56	2.86%	223,094
Feb 17, 2026	16.00	16.30	15.98	16.10	16.10	0.63%	125,389
Feb 16, 2026	15.54	16.00	15.54	16.00	16.00	2.30%	89,302
Feb 13, 2026	15.30	15.76	15.30	15.64	15.64	1.82%	229,676
Feb 12, 2026	15.58	15.64	15.32	15.36	15.36	-1.29%	114,439
Feb 11, 2026	15.70	15.80	15.46	15.56	15.56	-0.64%	104,011
Feb 10, 2026	16.06	16.06	15.56	15.66	15.66	-2.97%	183,556
Feb 9, 2026	16.02	16.20	16.00	16.14	16.14	1.00%	83,348
Feb 6, 2026	15.98	16.18	15.96	15.98	15.98	-0.37%	64,053
Feb 5, 2026	16.20	16.24	15.92	16.04	16.04	-1.60%	139,117
Feb 4, 2026	16.10	16.30	16.00	16.30	16.30	0.74%	103,361
Feb 3, 2026	16.10	16.20	15.90	16.18	16.18	0.87%	134,913
Feb 2, 2026	15.58	16.04	15.42	16.04	16.04	2.56%	170,862
Jan 30, 2026	15.76	15.80	15.62	15.64	15.64	-0.51%	127,664
Jan 29, 2026	15.60	15.82	15.56	15.72	15.72	0.77%	85,055
Jan 28, 2026	15.50	15.64	15.34	15.60	15.60	-0.26%	98,084
Jan 27, 2026	15.36	15.64	15.36	15.64	15.64	1.82%	85,306
Jan 26, 2026	15.34	15.44	15.20	15.36	15.36	0.39%	219,834
Jan 23, 2026	15.58	15.64	15.30	15.30	15.30	-1.42%	172,260
Jan 22, 2026	15.40	15.60	15.32	15.52	15.52	2.11%	124,998
Jan 21, 2026	15.30	15.34	14.94	15.20	15.20	-1.55%	146,479
Jan 20, 2026	15.70	15.82	15.20	15.44	15.44	-2.89%	197,652
Jan 19, 2026	15.50	15.90	15.38	15.90	15.90	1.40%	207,903
Jan 16, 2026	15.60	15.76	15.58	15.68	15.68	0.51%	79,768
Jan 15, 2026	15.52	15.64	15.32	15.60	15.60	0.91%	90,471
Jan 14, 2026	15.42	15.54	15.14	15.46	15.46	0.26%	95,142
Jan 13, 2026	15.64	15.70	15.36	15.42	15.42	-1.53%	94,503
Jan 12, 2026	15.50	15.72	15.40	15.66	15.66	0.77%	114,182
Jan 9, 2026	15.80	15.80	15.42	15.54	15.54	-1.27%	107,903
Jan 8, 2026	15.48	15.74	15.40	15.74	15.74	1.55%	146,004
Jan 7, 2026	15.50	15.50	15.26	15.50	15.50	0.78%	89,286
Jan 6, 2026	15.56	15.58	15.30	15.38	15.38	-1.28%	54,147
Jan 5, 2026	15.60	15.60	15.22	15.58	15.58	1.43%	123,905
Jan 2, 2026	15.42	15.58	15.14	15.36	15.36	-0.65%	91,341
Dec 30, 2025	15.28	15.50	15.28	15.46	15.46	1.18%	73,704
Dec 29, 2025	15.44	15.46	15.18	15.28	15.28	-1.16%	94,927
Dec 23, 2025	15.44	15.50	15.32	15.46	15.46	-0.26%	73,160
Dec 22, 2025	15.36	15.50	15.28	15.50	15.50	0.39%	107,988
Dec 19, 2025	15.40	15.50	15.24	15.44	15.44	0.92%	287,877
Dec 18, 2025	15.50	15.54	15.10	15.30	15.30	-1.29%	148,340
Dec 17, 2025	15.34	15.66	15.34	15.50	15.50	1.17%	229,929
Dec 16, 2025	15.24	15.34	15.02	15.32	15.32	0.52%	122,773
Dec 15, 2025	14.70	15.26	14.70	15.24	15.24	2.70%	153,736
Dec 12, 2025	14.90	15.10	14.82	14.84	14.84	-0.40%	160,798
Dec 11, 2025	14.82	14.90	14.50	14.90	14.90	-1.72%	155,394
Dec 10, 2025	15.12	15.26	15.06	15.16	15.16	-0.39%	78,019
Dec 9, 2025	14.86	15.22	14.86	15.22	15.22	2.28%	190,156
Dec 8, 2025	14.80	15.00	14.72	14.88	14.88	0.81%	98,149