Universal Insurance Holdings, Inc. (FRA:5UI)
Germany
· Delayed Price · Currency is EUR 27.20
-0.35 (-1.28%)
At close: Dec 5, 2025
FRA:5UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | - | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -0.71% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -1.41% | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -1.39% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | - | - |
| Nov 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -0.69% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | - | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 2.86% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | -3.45% | - |
| Nov 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -0.68% | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | -0.68% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -0.68% | - |
| Nov 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | - | 25 |
| Nov 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | -1.33% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 0.67% | - |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | 2.76% | - |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 2.84% | - |
| Nov 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | - | - |
| Nov 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | 0.71% | - |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 5.26% | - |
| Nov 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | - | - |
| Nov 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | -2.21% | - |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | 0.74% | - |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | 0.75% | - |
| Oct 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.56 | -1.47% | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.96 | -0.73% | - |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.15 | 10.48% | - |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | 0.81% | - |
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | 1.65% | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | -0.82% | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 1.67% | - |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 0.84% | - |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | -4.80% | - |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | -1.57% | - |
| Oct 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 1.60% | - |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 0.81% | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | -3.13% | - |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | - | - |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | - | - |
| Oct 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 1.59% | - |
| Oct 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 5.00% | - |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 6.19% | - |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | 3.67% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | -1.80% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 0.91% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | -0.90% | - |
| Sep 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 2.78% | - |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 1.89% | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | -1.85% | - |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -0.92% | - |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 1.87% | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | -1.83% | 740 |
| Sep 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 2.83% | - |
| Sep 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | 2.91% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | -1.90% | - |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | -1.87% | - |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | -1.83% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 4.81% | - |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -0.95% | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 0.96% | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -3.70% | - |
| Sep 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | 1.89% | - |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | 0.95% | - |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 0.96% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -0.95% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 1.94% | - |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | -0.96% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -0.95% | - |
| Aug 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 0.96% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | 1.96% | - |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 0.99% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 1.00% | - |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | -3.85% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | 0.97% | - |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.42 | 0.98% | - |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | 2.00% | - |
| Aug 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 0.50% | - |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | -0.50% | - |
| Aug 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | - | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | - | - |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.82 | 1.52% | - |
| Aug 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.52 | -3.43% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | - | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | 0.99% | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | 2.02% | - |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | 2.06% | - |
| Jul 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.09 | -5.83% | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.28 | -4.63% | 250 |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -0.92% | - |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | - | - |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | 0.93% | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | - | - |
| Jul 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | 0.93% | - |