UNIQA Insurance Group AG (VIE:UQA)
Austria · Delayed Price · Currency is EUR 17.30
0.00 (0.00%)
Oct 2, 2026, 5:35 PM CET
UNIQA Insurance Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.40 | 17.66 | 17.22 | 17.30 | - | - | 62,213 |
| Oct 1, 2026 | 17.72 | 17.74 | 17.10 | 17.30 | 17.30 | -3.14% | 186,072 |
| Sep 30, 2026 | 18.20 | 18.24 | 17.86 | 17.86 | 17.86 | -0.67% | 136,301 |
| Sep 29, 2026 | 18.50 | 18.50 | 17.98 | 17.98 | 17.98 | -1.43% | 153,708 |
| Sep 28, 2026 | 18.80 | 18.84 | 18.24 | 18.24 | 18.24 | -2.46% | 99,017 |
| Sep 25, 2026 | 18.60 | 18.94 | 18.60 | 18.70 | 18.70 | 0.54% | 111,747 |
| Sep 24, 2026 | 18.30 | 18.80 | 18.30 | 18.60 | 18.60 | 0.54% | 121,885 |
| Sep 23, 2026 | 18.74 | 18.74 | 18.32 | 18.50 | 18.50 | 0.11% | 107,345 |
| Sep 22, 2026 | 18.82 | 18.82 | 18.30 | 18.48 | 18.48 | -1.70% | 101,726 |
| Sep 21, 2026 | 18.44 | 18.88 | 18.40 | 18.80 | 18.80 | 2.40% | 109,683 |
| Sep 18, 2026 | 18.74 | 18.74 | 18.14 | 18.36 | 18.36 | -2.03% | 171,596 |
| Sep 17, 2026 | 18.60 | 18.74 | 18.44 | 18.74 | 18.74 | 1.41% | 52,621 |
| Sep 16, 2026 | 18.28 | 18.54 | 18.16 | 18.48 | 18.48 | 1.43% | 85,849 |
| Sep 15, 2026 | 18.28 | 18.34 | 18.14 | 18.22 | 18.22 | -0.33% | 62,071 |
| Sep 14, 2026 | 18.16 | 18.48 | 18.16 | 18.28 | 18.28 | 0.66% | 109,024 |
| Sep 11, 2026 | 18.32 | 18.58 | 18.16 | 18.16 | 18.16 | -0.87% | 131,533 |
| Sep 10, 2026 | 18.44 | 18.48 | 18.24 | 18.32 | 18.32 | 0.22% | 60,486 |
| Sep 9, 2026 | 18.28 | 18.38 | 18.18 | 18.28 | 18.28 | -0.22% | 77,134 |
| Sep 8, 2026 | 18.38 | 18.46 | 17.50 | 18.32 | 18.32 | -0.76% | 111,321 |
| Sep 7, 2026 | 18.58 | 18.58 | 18.28 | 18.46 | 18.46 | 0.22% | 57,030 |
| Sep 4, 2026 | 18.80 | 19.00 | 18.42 | 18.42 | 18.42 | -1.71% | 163,835 |
| Sep 3, 2026 | 17.78 | 18.84 | 17.78 | 18.74 | 18.74 | 4.23% | 193,846 |
| Sep 2, 2026 | 17.72 | 18.10 | 17.70 | 17.98 | 17.98 | 1.58% | 122,419 |
| Sep 1, 2026 | 17.74 | 17.88 | 17.54 | 17.70 | 17.70 | 0.57% | 164,327 |
| Aug 31, 2026 | 17.60 | 17.82 | 17.50 | 17.60 | 17.60 | -0.56% | 190,427 |
| Aug 28, 2026 | 17.68 | 17.84 | 17.62 | 17.70 | 17.70 | 0.45% | 79,795 |
| Aug 27, 2026 | 17.76 | 17.76 | 17.40 | 17.62 | 17.62 | -0.79% | 87,637 |
| Aug 26, 2026 | 17.68 | 17.90 | 17.66 | 17.76 | 17.76 | 1.02% | 83,075 |
| Aug 25, 2026 | 17.60 | 17.84 | 17.56 | 17.58 | 17.58 | -0.57% | 83,557 |
| Aug 24, 2026 | 17.48 | 17.80 | 17.44 | 17.68 | 17.68 | 1.14% | 71,025 |
| Aug 21, 2026 | 17.36 | 17.70 | 17.30 | 17.48 | 17.48 | 1.86% | 104,203 |
| Aug 20, 2026 | 18.06 | 18.06 | 16.90 | 17.16 | 17.16 | -4.67% | 330,311 |
| Aug 19, 2026 | 18.30 | 18.30 | 17.96 | 18.00 | 18.00 | -1.21% | 64,286 |
| Aug 18, 2026 | 18.02 | 18.30 | 17.84 | 18.22 | 18.22 | 0.89% | 59,117 |
| Aug 17, 2026 | 18.00 | 18.30 | 18.00 | 18.06 | 18.06 | -0.77% | 71,109 |
| Aug 14, 2026 | 18.10 | 18.34 | 18.10 | 18.20 | 18.20 | 0.33% | 95,705 |
| Aug 13, 2026 | 18.40 | 18.56 | 18.14 | 18.14 | 18.14 | -1.20% | 127,398 |
| Aug 12, 2026 | 18.30 | 18.44 | 18.08 | 18.36 | 18.36 | 1.21% | 91,919 |
| Aug 11, 2026 | 18.40 | 18.40 | 18.06 | 18.14 | 18.14 | -1.20% | 110,819 |
| Aug 10, 2026 | 18.00 | 18.68 | 18.00 | 18.36 | 18.36 | 2.00% | 214,894 |
| Aug 7, 2026 | 18.20 | 18.42 | 18.00 | 18.00 | 18.00 | -1.42% | 123,642 |
| Aug 6, 2026 | 18.00 | 18.40 | 18.00 | 18.26 | 18.26 | 1.11% | 132,230 |
| Aug 5, 2026 | 18.00 | 18.06 | 17.80 | 18.06 | 18.06 | 0.44% | 70,633 |
| Aug 4, 2026 | 18.00 | 18.14 | 17.94 | 17.98 | 17.98 | - | 99,835 |
| Aug 3, 2026 | 17.84 | 18.12 | 17.82 | 17.98 | 17.98 | -0.11% | 84,272 |
| Jul 31, 2026 | 17.96 | 18.16 | 17.88 | 18.00 | 18.00 | 1.01% | 106,034 |
| Jul 30, 2026 | 17.80 | 18.12 | 17.76 | 17.82 | 17.82 | - | 152,252 |
| Jul 29, 2026 | 17.62 | 17.94 | 17.50 | 17.82 | 17.82 | 1.37% | 86,605 |
| Jul 28, 2026 | 17.30 | 17.72 | 17.30 | 17.58 | 17.58 | 0.46% | 119,985 |
| Jul 27, 2026 | 17.60 | 17.68 | 17.36 | 17.50 | 17.50 | - | 103,967 |