UNIQA Insurance Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.98	17.06	16.84	16.94	16.94	-0.82%	89,489
May 11, 2026	16.94	17.08	16.80	17.08	17.08	1.30%	105,494
May 8, 2026	16.90	16.90	16.68	16.86	16.86	-0.82%	111,415
May 7, 2026	16.94	17.06	16.82	17.00	17.00	0.35%	202,460
May 6, 2026	16.40	16.96	16.38	16.94	16.94	5.35%	162,003
May 5, 2026	16.00	16.38	15.92	16.08	16.08	0.88%	66,514
May 4, 2026	16.18	16.48	15.94	15.94	15.94	-2.21%	79,323
Apr 30, 2026	16.28	16.48	16.14	16.30	16.30	0.12%	150,742
Apr 29, 2026	16.22	16.40	16.14	16.28	16.28	0.49%	83,257
Apr 28, 2026	16.16	16.34	16.06	16.20	16.20	1.12%	114,064
Apr 27, 2026	15.88	16.10	15.82	16.02	16.02	0.63%	80,617
Apr 24, 2026	15.80	16.10	15.72	15.92	15.92	0.38%	196,047
Apr 23, 2026	15.70	15.86	15.48	15.86	15.86	0.51%	149,142
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