UNIQA Insurance Group AG (FRA:UN9)
Germany
· Delayed Price · Currency is EUR 14.80
-0.02 (-0.13%)
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 | 14.84 | 14.84 | 14.80 | 14.80 | 14.80 | -0.13% | 1,990 |
| Dec 4, 2025 | 14.76 | 14.82 | 14.42 | 14.82 | 14.82 | 0.82% | 3,280 |
| Dec 3, 2025 | 14.94 | 14.94 | 14.70 | 14.70 | 14.70 | -2.13% | 500 |
| Dec 2, 2025 | 15.04 | 15.04 | 15.02 | 15.02 | 15.02 | 0.27% | 135 |
| Dec 1, 2025 | 14.90 | 15.04 | 14.90 | 14.98 | 14.98 | -0.27% | 2,350 |
| Nov 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Nov 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Nov 26, 2025 | 14.56 | 15.02 | 14.56 | 15.02 | 15.02 | 1.90% | 350 |
| Nov 25, 2025 | 14.24 | 14.80 | 14.24 | 14.74 | 14.74 | 2.79% | 2,210 |
| Nov 24, 2025 | 13.92 | 14.36 | 13.92 | 14.34 | 14.34 | 3.02% | 8,211 |
| Nov 21, 2025 | 13.44 | 13.98 | 13.44 | 13.92 | 13.92 | 2.35% | 9,656 |
| Nov 20, 2025 | 13.34 | 13.66 | 13.34 | 13.60 | 13.60 | 2.41% | 1,000 |
| Nov 19, 2025 | 13.12 | 13.28 | 13.12 | 13.28 | 13.28 | 1.84% | 80 |
| Nov 18, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.25% | - |
| Nov 17, 2025 | 12.80 | 13.34 | 12.80 | 13.34 | 13.34 | 2.62% | 240 |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.09% | - |
| Nov 12, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.23% | - |
| Nov 11, 2025 | 12.98 | 13.02 | 12.98 | 13.02 | 13.02 | -0.15% | 1,000 |
| Nov 10, 2025 | 12.86 | 13.06 | 12.86 | 13.04 | 13.04 | 1.24% | 2,480 |
| Nov 7, 2025 | 12.66 | 12.92 | 12.66 | 12.88 | 12.88 | 1.74% | 317 |
| Nov 6, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.80% | - |
| Nov 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% | - |
| Nov 4, 2025 | 12.82 | 12.86 | 12.54 | 12.54 | 12.54 | -1.72% | 3,800 |
| Nov 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% | - |
| Oct 31, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% | - |
| Oct 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.62% | - |
| Oct 29, 2025 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | 0.31% | 4,000 |
| Oct 28, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% | - |
| Oct 27, 2025 | 12.70 | 12.90 | 12.70 | 12.88 | 12.88 | 2.88% | 450 |
| Oct 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.48% | - |
| Oct 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% | 790 |
| Oct 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% | - |
| Oct 21, 2025 | 12.52 | 12.58 | 12.52 | 12.58 | 12.58 | 1.29% | 450 |
| Oct 20, 2025 | 12.46 | 12.46 | 12.38 | 12.42 | 12.42 | - | 1,910 |
| Oct 17, 2025 | 12.62 | 12.62 | 12.30 | 12.42 | 12.42 | -1.74% | 2,259 |
| Oct 16, 2025 | 12.86 | 12.86 | 12.64 | 12.64 | 12.64 | -1.10% | 370 |
| Oct 15, 2025 | 13.10 | 13.10 | 12.78 | 12.78 | 12.78 | -3.47% | 700 |
| Oct 14, 2025 | 13.04 | 13.24 | 13.04 | 13.24 | 13.24 | 0.46% | 930 |
| Oct 13, 2025 | 13.24 | 13.24 | 13.06 | 13.18 | 13.18 | 0.92% | 403 |
| Oct 10, 2025 | 13.28 | 13.28 | 13.06 | 13.06 | 13.06 | -1.06% | 385 |
| Oct 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Oct 8, 2025 | 12.90 | 13.18 | 12.90 | 13.18 | 13.18 | 2.49% | 200 |
| Oct 7, 2025 | 12.68 | 12.90 | 12.68 | 12.86 | 12.86 | 1.42% | 7,411 |
| Oct 6, 2025 | 12.72 | 12.72 | 12.68 | 12.68 | 12.68 | -1.09% | 650 |
| Oct 3, 2025 | 12.62 | 12.82 | 12.62 | 12.82 | 12.82 | 1.42% | 1,100 |
| Oct 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% | - |
| Oct 1, 2025 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 0.32% | 229 |
| Sep 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| Sep 29, 2025 | 12.58 | 12.58 | 12.54 | 12.54 | 12.54 | - | 279 |
| Sep 26, 2025 | 12.42 | 12.54 | 12.42 | 12.54 | 12.54 | 1.29% | 800 |
| Sep 25, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | 10 |
| Sep 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 20 |
| Sep 23, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% | - |
| Sep 22, 2025 | 12.46 | 12.46 | 12.36 | 12.36 | 12.36 | -0.80% | 391 |
| Sep 19, 2025 | 12.22 | 12.46 | 12.22 | 12.46 | 12.46 | 1.96% | 180 |
| Sep 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% | - |
| Sep 17, 2025 | 12.28 | 12.28 | 12.18 | 12.18 | 12.18 | -2.40% | 500 |
| Sep 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Sep 15, 2025 | 12.48 | 12.50 | 12.46 | 12.46 | 12.46 | -0.16% | 2,160 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | 0.81% | 1,042 |
| Sep 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | 800 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.31% | - |
| Sep 9, 2025 | 12.18 | 12.26 | 12.18 | 12.24 | 12.24 | -0.16% | 1,090 |
| Sep 8, 2025 | 12.16 | 12.26 | 12.12 | 12.26 | 12.26 | 0.49% | 1,350 |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | - |
| Sep 4, 2025 | 12.12 | 12.22 | 12.10 | 12.22 | 12.22 | 0.83% | 664 |
| Sep 3, 2025 | 12.30 | 12.30 | 12.12 | 12.12 | 12.12 | -1.94% | 300 |
| Sep 2, 2025 | 12.48 | 12.48 | 12.36 | 12.36 | 12.36 | -0.32% | 100 |
| Sep 1, 2025 | 12.44 | 12.44 | 12.28 | 12.40 | 12.40 | 1.14% | 2,348 |
| Aug 29, 2025 | 12.36 | 12.40 | 12.26 | 12.26 | 12.26 | -2.08% | 1,100 |
| Aug 28, 2025 | 12.52 | 12.52 | 12.42 | 12.52 | 12.52 | -0.32% | 387 |
| Aug 27, 2025 | 12.68 | 12.68 | 12.56 | 12.56 | 12.56 | -1.10% | 73 |
| Aug 26, 2025 | 12.52 | 12.70 | 12.46 | 12.70 | 12.70 | 3.08% | 2,633 |
| Aug 25, 2025 | 12.92 | 12.92 | 12.32 | 12.32 | 12.32 | -3.60% | 1,856 |
| Aug 22, 2025 | 12.76 | 13.08 | 12.54 | 12.78 | 12.78 | -0.93% | 12,650 |
| Aug 21, 2025 | 13.02 | 13.02 | 12.90 | 12.90 | 12.90 | -1.23% | 363 |
| Aug 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | - |
| Aug 19, 2025 | 13.02 | 13.14 | 13.02 | 13.10 | 13.10 | 0.92% | 260 |
| Aug 18, 2025 | 13.10 | 13.10 | 12.98 | 12.98 | 12.98 | -0.92% | 2,153 |
| Aug 15, 2025 | 12.96 | 13.18 | 12.96 | 13.10 | 13.10 | 3.15% | 493 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 13, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | - | 500 |
| Aug 12, 2025 | 12.76 | 12.84 | 12.76 | 12.80 | 12.80 | 0.16% | 1,860 |
| Aug 11, 2025 | 12.80 | 12.80 | 12.78 | 12.78 | 12.78 | 0.16% | 440 |
| Aug 8, 2025 | 12.66 | 12.78 | 12.66 | 12.76 | 12.76 | -0.16% | 1,077 |
| Aug 7, 2025 | 12.76 | 12.80 | 12.76 | 12.78 | 12.78 | 1.11% | 660 |
| Aug 6, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | - |
| Aug 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.62% | - |
| Aug 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.16% | - |
| Aug 1, 2025 | 12.66 | 12.66 | 12.34 | 12.34 | 12.34 | -2.06% | 1,420 |
| Jul 31, 2025 | 12.38 | 12.60 | 12.38 | 12.60 | 12.60 | 3.96% | 1,200 |
| Jul 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% | - |
| Jul 29, 2025 | 12.32 | 12.32 | 12.28 | 12.28 | 12.28 | 0.16% | 570 |
| Jul 28, 2025 | 12.16 | 12.26 | 12.16 | 12.26 | 12.26 | 1.32% | 200 |
| Jul 25, 2025 | 11.72 | 12.10 | 11.72 | 12.10 | 12.10 | 2.72% | 700 |
| Jul 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | - |
| Jul 23, 2025 | 11.58 | 11.70 | 11.58 | 11.70 | 11.70 | 1.74% | 1,457 |
| Jul 22, 2025 | 11.66 | 11.66 | 11.50 | 11.50 | 11.50 | -2.21% | 500 |
| Jul 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - | - |