UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 15.64
-0.08 (-0.51%)
At close: Jan 30, 2026
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 14.82 | 14.86 | 14.66 | 14.76 | 14.76 | -0.40% | 90,691 |
| Dec 4, 2025 | 14.62 | 14.84 | 14.16 | 14.82 | 14.82 | 0.82% | 160,198 |
| Dec 3, 2025 | 14.92 | 15.06 | 14.68 | 14.70 | 14.70 | -2.26% | 152,307 |
| Dec 2, 2025 | 14.80 | 15.06 | 14.80 | 15.04 | 15.04 | 1.08% | 162,947 |
| Dec 1, 2025 | 15.02 | 15.06 | 14.80 | 14.88 | 14.88 | -0.93% | 173,243 |
| Nov 28, 2025 | 15.04 | 15.10 | 14.90 | 15.02 | 15.02 | -0.53% | 123,904 |
| Nov 27, 2025 | 14.90 | 15.12 | 14.80 | 15.10 | 15.10 | 0.67% | 133,090 |
| Nov 26, 2025 | 14.74 | 15.06 | 14.70 | 15.00 | 15.00 | 1.76% | 226,625 |
| Nov 25, 2025 | 14.40 | 14.80 | 14.26 | 14.74 | 14.74 | 3.51% | 396,959 |
| Nov 24, 2025 | 13.96 | 14.24 | 13.82 | 14.24 | 14.24 | 2.30% | 327,513 |
| Nov 21, 2025 | 13.60 | 13.92 | 13.42 | 13.92 | 13.92 | 2.20% | 143,267 |
| Nov 20, 2025 | 13.40 | 13.96 | 13.36 | 13.62 | 13.62 | 3.65% | 300,249 |
| Nov 19, 2025 | 13.12 | 13.46 | 13.06 | 13.14 | 13.14 | - | 206,969 |
| Nov 18, 2025 | 13.00 | 13.22 | 12.90 | 13.14 | 13.14 | -0.45% | 198,433 |
| Nov 17, 2025 | 13.00 | 13.50 | 12.90 | 13.20 | 13.20 | 2.33% | 321,995 |