UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 12.22
+0.08 (0.66%)
Sep 4, 2025, 5:11 PM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.04 | 12.26 | 12.04 | 12.22 | 12.22 | 0.66% | 91,266 |
| Sep 3, 2025 | 12.26 | 12.28 | 12.06 | 12.14 | 12.14 | -1.46% | 89,581 |
| Sep 2, 2025 | 12.46 | 12.46 | 12.16 | 12.32 | 12.32 | -1.12% | 147,194 |
| Sep 1, 2025 | 12.44 | 12.46 | 12.24 | 12.46 | 12.46 | 0.65% | 130,031 |
| Aug 29, 2025 | 12.34 | 12.40 | 12.24 | 12.38 | 12.38 | 0.32% | 116,332 |
| Aug 28, 2025 | 12.60 | 12.60 | 12.34 | 12.34 | 12.34 | -2.06% | 171,456 |
| Aug 27, 2025 | 12.70 | 12.72 | 12.48 | 12.60 | 12.60 | -0.63% | 140,984 |
| Aug 26, 2025 | 12.48 | 12.68 | 12.36 | 12.68 | 12.68 | 1.12% | 249,673 |
| Aug 25, 2025 | 12.80 | 12.82 | 12.28 | 12.54 | 12.54 | -1.26% | 212,653 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.44 | 12.70 | 12.70 | -1.85% | 240,785 |
| Aug 21, 2025 | 13.06 | 13.06 | 12.60 | 12.94 | 12.94 | -0.61% | 154,044 |
| Aug 20, 2025 | 13.00 | 13.14 | 12.96 | 13.02 | 13.02 | -0.91% | 72,500 |
| Aug 19, 2025 | 13.04 | 13.14 | 12.96 | 13.14 | 13.14 | 0.77% | 122,291 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.90 | 13.04 | 13.04 | -0.76% | 116,951 |
| Aug 15, 2025 | 12.98 | 13.18 | 12.90 | 13.14 | 13.14 | 1.23% | 95,815 |
| Aug 14, 2025 | 12.80 | 13.06 | 12.80 | 12.98 | 12.98 | 1.41% | 236,066 |
| Aug 13, 2025 | 12.80 | 12.84 | 12.68 | 12.80 | 12.80 | - | 231,849 |
| Aug 12, 2025 | 12.80 | 12.90 | 12.74 | 12.80 | 12.80 | -0.16% | 157,053 |
| Aug 11, 2025 | 12.70 | 12.82 | 12.54 | 12.82 | 12.82 | 0.79% | 243,698 |
| Aug 8, 2025 | 12.68 | 12.76 | 12.44 | 12.72 | 12.72 | -0.63% | 122,269 |
| Aug 7, 2025 | 12.68 | 12.90 | 12.62 | 12.80 | 12.80 | 0.95% | 172,963 |
| Aug 6, 2025 | 12.68 | 12.68 | 12.54 | 12.68 | 12.68 | 0.32% | 58,706 |
| Aug 5, 2025 | 12.50 | 12.66 | 12.46 | 12.64 | 12.64 | 0.96% | 112,687 |
| Aug 4, 2025 | 12.26 | 12.54 | 12.22 | 12.52 | 12.52 | 1.29% | 167,667 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.28 | 12.36 | 12.36 | -2.37% | 123,259 |
| Jul 31, 2025 | 12.32 | 12.80 | 12.32 | 12.66 | 12.66 | 2.43% | 318,839 |
| Jul 30, 2025 | 12.32 | 12.36 | 12.20 | 12.36 | 12.36 | 1.15% | 66,853 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.08 | 12.22 | 12.22 | -0.49% | 89,976 |
| Jul 28, 2025 | 12.08 | 12.36 | 12.08 | 12.28 | 12.28 | 1.99% | 134,107 |
| Jul 25, 2025 | 11.82 | 12.08 | 11.72 | 12.04 | 12.04 | 2.38% | 310,973 |
| Jul 24, 2025 | 11.74 | 11.84 | 11.62 | 11.76 | 11.76 | 0.17% | 220,312 |
| Jul 23, 2025 | 11.60 | 11.74 | 11.58 | 11.74 | 11.74 | 1.38% | 113,617 |
| Jul 22, 2025 | 11.64 | 11.66 | 11.54 | 11.58 | 11.58 | -1.03% | 58,725 |
| Jul 21, 2025 | 11.70 | 11.74 | 11.66 | 11.70 | 11.70 | -0.51% | 87,175 |
| Jul 18, 2025 | 11.78 | 11.78 | 11.68 | 11.76 | 11.76 | 0.17% | 68,582 |
| Jul 17, 2025 | 11.60 | 11.80 | 11.60 | 11.74 | 11.74 | 1.21% | 91,436 |
| Jul 16, 2025 | 11.52 | 11.72 | 11.52 | 11.60 | 11.60 | - | 80,068 |
| Jul 15, 2025 | 11.68 | 11.78 | 11.60 | 11.60 | 11.60 | -1.69% | 82,498 |
| Jul 14, 2025 | 11.50 | 11.84 | 11.50 | 11.80 | 11.80 | 1.72% | 131,132 |
| Jul 11, 2025 | 11.50 | 11.60 | 11.32 | 11.60 | 11.60 | 1.05% | 119,416 |
| Jul 10, 2025 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | -1.03% | 85,789 |
| Jul 9, 2025 | 11.60 | 11.60 | 11.48 | 11.60 | 11.60 | 1.22% | 137,231 |
| Jul 8, 2025 | 11.50 | 11.56 | 11.38 | 11.46 | 11.46 | -0.17% | 114,550 |
| Jul 7, 2025 | 11.32 | 11.48 | 11.30 | 11.48 | 11.48 | 1.06% | 85,270 |
| Jul 4, 2025 | 11.36 | 11.40 | 11.32 | 11.36 | 11.36 | -0.35% | 83,929 |
| Jul 3, 2025 | 11.34 | 11.40 | 11.30 | 11.40 | 11.40 | 1.24% | 64,067 |
| Jul 2, 2025 | 11.48 | 11.48 | 11.20 | 11.26 | 11.26 | -0.71% | 79,946 |
| Jul 1, 2025 | 11.52 | 11.52 | 11.26 | 11.34 | 11.34 | -1.39% | 102,606 |
| Jun 30, 2025 | 11.32 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 168,533 |
| Jun 27, 2025 | 11.32 | 11.38 | 11.22 | 11.30 | 11.30 | 1.07% | 128,588 |