UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 14.78
-0.76 (-4.89%)
Mar 13, 2026, 11:14 AM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15.50 | 15.50 | 14.30 | 14.62 | - | -5.92% | 89,557 |
| Mar 12, 2026 | 15.56 | 15.66 | 15.20 | 15.54 | 15.54 | -0.64% | 194,590 |
| Mar 11, 2026 | 15.86 | 15.86 | 15.60 | 15.64 | 15.64 | -1.51% | 315,288 |
| Mar 10, 2026 | 15.50 | 15.96 | 15.50 | 15.88 | 15.88 | 4.06% | 115,366 |
| Mar 9, 2026 | 15.00 | 15.40 | 13.30 | 15.26 | 15.26 | -3.05% | 469,403 |
| Mar 6, 2026 | 15.70 | 16.06 | 15.48 | 15.74 | 15.74 | -0.51% | 134,060 |
| Mar 5, 2026 | 16.00 | 16.34 | 15.82 | 15.82 | 15.82 | -0.88% | 141,209 |
| Mar 4, 2026 | 15.44 | 15.96 | 15.36 | 15.96 | 15.96 | 2.57% | 198,852 |
| Mar 3, 2026 | 16.20 | 16.34 | 15.22 | 15.56 | 15.56 | -5.12% | 297,660 |
| Mar 2, 2026 | 15.82 | 16.50 | 15.02 | 16.40 | 16.40 | -2.03% | 273,678 |
| Feb 27, 2026 | 16.78 | 16.82 | 16.64 | 16.74 | 16.74 | -0.36% | 147,707 |
| Feb 26, 2026 | 16.90 | 16.90 | 16.46 | 16.80 | 16.80 | 0.60% | 97,966 |
| Feb 25, 2026 | 16.70 | 16.74 | 16.50 | 16.70 | 16.70 | 0.72% | 67,831 |
| Feb 24, 2026 | 16.78 | 16.80 | 16.44 | 16.58 | 16.58 | -1.19% | 85,763 |
| Feb 23, 2026 | 16.70 | 16.84 | 16.56 | 16.78 | 16.78 | 0.24% | 106,617 |
| 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 |