UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 15.56
-0.22 (-1.39%)
Apr 23, 2026, 1:16 PM CET
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.70 | 15.70 | 15.52 | 15.54 | - | -1.52% | 22,718 |
| Apr 22, 2026 | 16.20 | 16.20 | 15.72 | 15.78 | 15.78 | -1.62% | 149,259 |
| Apr 21, 2026 | 16.34 | 16.48 | 15.94 | 16.04 | 16.04 | -1.60% | 162,675 |
| Apr 20, 2026 | 16.12 | 16.38 | 16.12 | 16.30 | 16.30 | -1.45% | 115,212 |
| Apr 17, 2026 | 16.54 | 16.68 | 16.30 | 16.54 | 16.54 | - | 179,310 |
| Apr 16, 2026 | 16.76 | 16.84 | 16.54 | 16.54 | 16.54 | -1.31% | 123,594 |
| Apr 15, 2026 | 16.96 | 16.96 | 16.50 | 16.76 | 16.76 | -1.18% | 221,442 |
| Apr 14, 2026 | 16.70 | 16.98 | 16.58 | 16.96 | 16.96 | 2.66% | 132,816 |
| Apr 13, 2026 | 16.08 | 16.54 | 16.00 | 16.52 | 16.52 | 0.24% | 364,008 |
| Apr 10, 2026 | 16.00 | 16.48 | 15.88 | 16.48 | 16.48 | 2.11% | 166,530 |
| Apr 9, 2026 | 15.94 | 16.14 | 15.80 | 16.14 | 16.14 | 0.88% | 139,138 |
| Apr 8, 2026 | 16.20 | 16.30 | 15.72 | 16.00 | 16.00 | 3.36% | 121,800 |
| Apr 7, 2026 | 15.58 | 15.80 | 15.34 | 15.48 | 15.48 | -0.26% | 179,765 |
| Apr 2, 2026 | 15.20 | 15.60 | 15.00 | 15.52 | 15.52 | 0.78% | 128,734 |
| Apr 1, 2026 | 15.24 | 15.46 | 15.22 | 15.40 | 15.40 | 2.53% | 178,890 |
| Mar 31, 2026 | 14.92 | 15.28 | 14.74 | 15.02 | 15.02 | 1.35% | 155,242 |
| Mar 30, 2026 | 14.80 | 14.82 | 14.52 | 14.82 | 14.82 | 0.41% | 162,033 |
| Mar 27, 2026 | 14.90 | 14.94 | 14.66 | 14.76 | 14.76 | -1.34% | 123,058 |
| Mar 26, 2026 | 15.14 | 15.14 | 14.82 | 14.96 | 14.96 | -1.45% | 153,038 |
| Mar 25, 2026 | 14.80 | 15.22 | 14.80 | 15.18 | 15.18 | 3.69% | 190,632 |
| Mar 24, 2026 | 14.50 | 14.68 | 14.46 | 14.64 | 14.64 | - | 156,431 |
| Mar 23, 2026 | 14.30 | 14.88 | 14.00 | 14.64 | 14.64 | 0.27% | 219,583 |
| Mar 20, 2026 | 14.72 | 15.00 | 14.60 | 14.60 | 14.60 | -0.82% | 244,707 |
| Mar 19, 2026 | 14.98 | 14.98 | 14.58 | 14.72 | 14.72 | -2.26% | 398,769 |
| Mar 18, 2026 | 15.36 | 15.48 | 14.96 | 15.06 | 15.06 | -0.79% | 151,731 |
| Mar 17, 2026 | 14.70 | 15.20 | 14.66 | 15.18 | 15.18 | 2.99% | 173,098 |
| Mar 16, 2026 | 15.04 | 15.04 | 14.60 | 14.74 | 14.74 | -1.73% | 229,519 |
| Mar 13, 2026 | 15.50 | 15.50 | 14.30 | 15.00 | 15.00 | -3.47% | 522,174 |
| 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 |