UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 15.48
-0.26 (-1.65%)
Jan 9, 2026, 10:44 AM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 13.08 | 13.08 | 12.80 | 12.90 | 12.90 | -1.68% | 82,963 |
| Nov 13, 2025 | 13.00 | 13.20 | 12.96 | 13.12 | 13.12 | 0.31% | 96,700 |
| Nov 12, 2025 | 12.90 | 13.10 | 12.84 | 13.08 | 13.08 | 2.19% | 117,880 |
| Nov 11, 2025 | 12.86 | 13.04 | 12.80 | 12.80 | 12.80 | -0.93% | 92,115 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.80 | 12.92 | 12.92 | 0.62% | 89,610 |
| Nov 7, 2025 | 12.78 | 12.98 | 12.76 | 12.84 | 12.84 | 0.31% | 157,412 |
| Nov 6, 2025 | 12.72 | 12.80 | 12.62 | 12.80 | 12.80 | 0.31% | 63,853 |
| Nov 5, 2025 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | 1.27% | 109,864 |
| Nov 4, 2025 | 12.70 | 12.74 | 12.50 | 12.60 | 12.60 | -2.33% | 96,067 |
| Nov 3, 2025 | 12.72 | 12.90 | 12.72 | 12.90 | 12.90 | 1.26% | 88,939 |
| Oct 31, 2025 | 12.72 | 12.90 | 12.68 | 12.74 | 12.74 | -0.93% | 71,519 |
| Oct 30, 2025 | 12.72 | 12.90 | 12.70 | 12.86 | 12.86 | 0.94% | 64,736 |
| Oct 29, 2025 | 12.70 | 12.96 | 12.70 | 12.74 | 12.74 | -1.85% | 103,738 |
| Oct 28, 2025 | 12.92 | 12.98 | 12.80 | 12.98 | 12.98 | 1.09% | 83,453 |
| Oct 27, 2025 | 12.76 | 12.92 | 12.68 | 12.84 | 12.84 | 1.42% | 66,679 |
| Oct 24, 2025 | 12.60 | 12.78 | 12.54 | 12.66 | 12.66 | 0.48% | 74,238 |