UNIQA Insurance Group AG (BIT:1UQA)
Italy
· Delayed Price · Currency is EUR 16.32
+0.40 (2.51%)
At close: Dec 5, 2025
UNIQA Insurance Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.51% | - |
| Dec 4, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% | - |
| Dec 3, 2025 | 14.22 | 14.22 | 14.22 | 15.94 | 15.94 | 0.38% | 30 |
| Dec 2, 2025 | 15.62 | 16.36 | 15.24 | 15.88 | 15.88 | -4.45% | 460 |
| Dec 1, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -5.03% | - |
| Nov 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.84% | - |
| Nov 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.76% | - |
| Nov 26, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% | - |
| Nov 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 6.59% | - |
| Nov 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 7.51% | - |
| Nov 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Nov 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.98% | - |
| Nov 19, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% | - |
| Nov 18, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.89% | - |
| Nov 17, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.35% | - |
| Nov 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.77% | - |
| Nov 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% | - |
| Nov 12, 2025 | 13.50 | 13.50 | 13.50 | 13.64 | 13.64 | 2.10% | 29 |
| Nov 11, 2025 | 13.98 | 13.98 | 13.98 | 13.36 | 13.36 | 0.30% | 29 |
| Nov 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% | - |
| Nov 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.22% | - |
| Nov 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% | - |
| Nov 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.30% | - |
| Nov 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Nov 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.58% | - |
| Oct 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% | - |
| Oct 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.02% | - |
| Oct 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.93% | - |
| Oct 27, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.90% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% | - |
| Oct 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.77% | - |
| Oct 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.35% | - |
| Oct 21, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.74% | - |
| Oct 20, 2025 | 12.38 | 12.38 | 11.98 | 12.42 | 12.42 | -4.61% | 500 |
| Oct 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.54% | - |
| Oct 16, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.62% | - |
| Oct 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.19% | - |
| Oct 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% | - |
| Oct 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Oct 9, 2025 | 12.72 | 12.72 | 12.72 | 13.50 | 13.50 | 2.43% | 200 |
| Oct 8, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.90% | - |
| Oct 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.06% | - |
| Oct 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.86% | - |
| Oct 3, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.22% | - |
| Oct 2, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.23% | - |
| Sep 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Sep 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.06% | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.29% | - |
| Sep 25, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.40% | - |
| Sep 24, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% | - |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% | - |
| Sep 22, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% | - |
| Sep 19, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.46% | - |
| Sep 18, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.32% | - |
| Sep 17, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.96% | - |
| Sep 16, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.11% | - |
| Sep 15, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| Sep 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% | - |
| Sep 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.11% | - |
| Sep 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | - |
| Sep 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.47% | - |
| Sep 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Sep 5, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Sep 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.65% | - |
| Sep 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | - |
| Sep 1, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% | - |
| Aug 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.27% | - |
| Aug 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% | - |
| Aug 27, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.12% | - |
| Aug 26, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.19% | - |
| Aug 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.39% | - |
| Aug 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.31% | - |
| Aug 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.22% | - |
| Aug 20, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.45% | - |
| Aug 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| Aug 18, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -3.09% | - |
| Aug 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | - |
| Aug 13, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | - |
| Aug 12, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.74% | - |
| Aug 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | - |
| Aug 8, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | - |
| Aug 7, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% | - |
| Aug 6, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.79% | - |
| Aug 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 5.34% | - |
| Aug 4, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.47% | - |
| Aug 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% | - |
| Jul 31, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.45% | - |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Jul 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.16% | - |
| Jul 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.50% | - |
| Jul 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% | - |
| Jul 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% | - |
| Jul 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.68% | - |
| Jul 22, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.68% | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% | - |