UNIQA Insurance Group AG (VIE:UQA)
Austria
· Delayed Price · Currency is EUR 14.76
-0.06 (-0.40%)
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 | 14.82 | 14.86 | 14.66 | 14.76 | 14.76 | -0.40% | 90,691 |
| Dec 4, 2025 | 14.62 | 14.84 | 14.16 | 14.82 | 14.82 | 0.82% | 160,198 |
| Dec 3, 2025 | 14.92 | 15.06 | 14.68 | 14.70 | 14.70 | -2.26% | 152,307 |
| Dec 2, 2025 | 14.80 | 15.06 | 14.80 | 15.04 | 15.04 | 1.08% | 162,947 |
| Dec 1, 2025 | 15.02 | 15.06 | 14.80 | 14.88 | 14.88 | -0.93% | 173,243 |
| Nov 28, 2025 | 15.04 | 15.10 | 14.90 | 15.02 | 15.02 | -0.53% | 123,904 |
| Nov 27, 2025 | 14.90 | 15.12 | 14.80 | 15.10 | 15.10 | 0.67% | 133,090 |
| Nov 26, 2025 | 14.74 | 15.06 | 14.70 | 15.00 | 15.00 | 1.76% | 226,625 |
| Nov 25, 2025 | 14.40 | 14.80 | 14.26 | 14.74 | 14.74 | 3.51% | 396,959 |
| Nov 24, 2025 | 13.96 | 14.24 | 13.82 | 14.24 | 14.24 | 2.30% | 327,513 |
| Nov 21, 2025 | 13.60 | 13.92 | 13.42 | 13.92 | 13.92 | 2.20% | 143,267 |
| Nov 20, 2025 | 13.40 | 13.96 | 13.36 | 13.62 | 13.62 | 3.65% | 300,249 |
| Nov 19, 2025 | 13.12 | 13.46 | 13.06 | 13.14 | 13.14 | - | 206,969 |
| Nov 18, 2025 | 13.00 | 13.22 | 12.90 | 13.14 | 13.14 | -0.45% | 198,433 |
| Nov 17, 2025 | 13.00 | 13.50 | 12.90 | 13.20 | 13.20 | 2.33% | 321,995 |
| Nov 14, 2025 | 13.08 | 13.08 | 12.80 | 12.90 | 12.90 | -1.68% | 82,963 |
| Nov 13, 2025 | 13.00 | 13.20 | 12.96 | 13.12 | 13.12 | 0.31% | 96,700 |
| Nov 12, 2025 | 12.90 | 13.10 | 12.84 | 13.08 | 13.08 | 2.19% | 117,880 |
| Nov 11, 2025 | 12.86 | 13.04 | 12.80 | 12.80 | 12.80 | -0.93% | 92,115 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.80 | 12.92 | 12.92 | 0.62% | 89,610 |
| Nov 7, 2025 | 12.78 | 12.98 | 12.76 | 12.84 | 12.84 | 0.31% | 157,412 |
| Nov 6, 2025 | 12.72 | 12.80 | 12.62 | 12.80 | 12.80 | 0.31% | 63,853 |
| Nov 5, 2025 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | 1.27% | 109,864 |
| Nov 4, 2025 | 12.70 | 12.74 | 12.50 | 12.60 | 12.60 | -2.33% | 96,067 |
| Nov 3, 2025 | 12.72 | 12.90 | 12.72 | 12.90 | 12.90 | 1.26% | 88,939 |
| Oct 31, 2025 | 12.72 | 12.90 | 12.68 | 12.74 | 12.74 | -0.93% | 71,519 |
| Oct 30, 2025 | 12.72 | 12.90 | 12.70 | 12.86 | 12.86 | 0.94% | 64,736 |
| Oct 29, 2025 | 12.70 | 12.96 | 12.70 | 12.74 | 12.74 | -1.85% | 103,738 |
| Oct 28, 2025 | 12.92 | 12.98 | 12.80 | 12.98 | 12.98 | 1.09% | 83,453 |
| Oct 27, 2025 | 12.76 | 12.92 | 12.68 | 12.84 | 12.84 | 1.42% | 66,679 |
| Oct 24, 2025 | 12.60 | 12.78 | 12.54 | 12.66 | 12.66 | 0.48% | 74,238 |
| Oct 23, 2025 | 12.72 | 12.72 | 12.54 | 12.60 | 12.60 | 0.16% | 80,891 |
| Oct 22, 2025 | 12.50 | 12.66 | 12.46 | 12.58 | 12.58 | 0.64% | 107,661 |
| Oct 21, 2025 | 12.50 | 12.68 | 12.34 | 12.50 | 12.50 | 0.16% | 130,779 |
| Oct 20, 2025 | 12.46 | 12.54 | 12.34 | 12.48 | 12.48 | 1.13% | 113,913 |
| Oct 17, 2025 | 12.66 | 12.66 | 12.20 | 12.34 | 12.34 | -3.89% | 190,073 |
| Oct 16, 2025 | 12.78 | 12.94 | 12.62 | 12.84 | 12.84 | -0.31% | 147,862 |
| Oct 15, 2025 | 13.18 | 13.22 | 12.86 | 12.88 | 12.88 | -2.28% | 135,855 |
| Oct 14, 2025 | 13.02 | 13.18 | 12.96 | 13.18 | 13.18 | 1.23% | 118,231 |
| Oct 13, 2025 | 13.18 | 13.30 | 13.00 | 13.02 | 13.02 | -2.11% | 127,581 |
| Oct 10, 2025 | 13.24 | 13.34 | 13.04 | 13.30 | 13.30 | 0.15% | 524,873 |
| Oct 9, 2025 | 13.18 | 13.32 | 13.14 | 13.28 | 13.28 | 0.76% | 125,023 |
| Oct 8, 2025 | 12.96 | 13.18 | 12.96 | 13.18 | 13.18 | 2.01% | 166,438 |
| Oct 7, 2025 | 12.68 | 13.00 | 12.68 | 12.92 | 12.92 | 1.73% | 201,508 |
| Oct 6, 2025 | 12.70 | 12.84 | 12.54 | 12.70 | 12.70 | -1.09% | 136,517 |
| Oct 3, 2025 | 12.64 | 12.84 | 12.60 | 12.84 | 12.84 | 1.58% | 212,916 |
| Oct 2, 2025 | 12.54 | 12.70 | 12.50 | 12.64 | 12.64 | 0.48% | 76,007 |
| Oct 1, 2025 | 12.54 | 12.66 | 12.54 | 12.58 | 12.58 | -0.47% | 68,868 |
| Sep 30, 2025 | 12.56 | 12.72 | 12.56 | 12.64 | 12.64 | 0.32% | 98,463 |
| Sep 29, 2025 | 12.54 | 12.62 | 12.48 | 12.60 | 12.60 | - | 76,034 |
| Sep 26, 2025 | 12.50 | 12.62 | 12.48 | 12.60 | 12.60 | 0.96% | 130,944 |
| Sep 25, 2025 | 12.48 | 12.48 | 12.32 | 12.48 | 12.48 | 0.81% | 63,777 |
| Sep 24, 2025 | 12.30 | 12.42 | 12.28 | 12.38 | 12.38 | 0.16% | 93,239 |
| Sep 23, 2025 | 12.40 | 12.46 | 12.26 | 12.36 | 12.36 | -0.48% | 49,787 |
| Sep 22, 2025 | 12.48 | 12.50 | 12.32 | 12.42 | 12.42 | -1.27% | 107,358 |
| Sep 19, 2025 | 12.30 | 12.58 | 12.26 | 12.58 | 12.58 | 2.28% | 300,144 |
| Sep 18, 2025 | 12.22 | 12.34 | 12.20 | 12.30 | 12.30 | 0.65% | 69,443 |
| Sep 17, 2025 | 12.32 | 12.32 | 12.14 | 12.22 | 12.22 | -0.16% | 71,749 |
| Sep 16, 2025 | 12.48 | 12.48 | 12.14 | 12.24 | 12.24 | -1.77% | 129,947 |
| Sep 15, 2025 | 12.44 | 12.60 | 12.40 | 12.46 | 12.46 | 0.32% | 98,598 |
| Sep 12, 2025 | 12.40 | 12.56 | 12.38 | 12.42 | 12.42 | -0.32% | 90,535 |
| Sep 11, 2025 | 12.28 | 12.50 | 12.28 | 12.46 | 12.46 | 1.47% | 78,239 |
| Sep 10, 2025 | 12.40 | 12.60 | 12.28 | 12.28 | 12.28 | -1.44% | 119,922 |
| Sep 9, 2025 | 12.26 | 12.48 | 12.20 | 12.46 | 12.46 | 1.63% | 167,883 |
| Sep 8, 2025 | 12.24 | 12.26 | 12.08 | 12.26 | 12.26 | 1.16% | 151,391 |
| Sep 5, 2025 | 12.22 | 12.28 | 12.10 | 12.12 | 12.12 | -0.82% | 103,783 |
| Sep 4, 2025 | 12.04 | 12.26 | 12.04 | 12.22 | 12.22 | 0.66% | 91,266 |
| Sep 3, 2025 | 12.26 | 12.28 | 12.06 | 12.14 | 12.14 | -1.46% | 89,581 |
| Sep 2, 2025 | 12.46 | 12.46 | 12.16 | 12.32 | 12.32 | -1.12% | 147,194 |
| Sep 1, 2025 | 12.44 | 12.46 | 12.24 | 12.46 | 12.46 | 0.65% | 130,031 |
| Aug 29, 2025 | 12.34 | 12.40 | 12.24 | 12.38 | 12.38 | 0.32% | 116,332 |
| Aug 28, 2025 | 12.60 | 12.60 | 12.34 | 12.34 | 12.34 | -2.06% | 171,456 |
| Aug 27, 2025 | 12.70 | 12.72 | 12.48 | 12.60 | 12.60 | -0.63% | 140,984 |
| Aug 26, 2025 | 12.48 | 12.68 | 12.36 | 12.68 | 12.68 | 1.12% | 249,673 |
| Aug 25, 2025 | 12.80 | 12.82 | 12.28 | 12.54 | 12.54 | -1.26% | 212,653 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.44 | 12.70 | 12.70 | -1.85% | 240,785 |
| Aug 21, 2025 | 13.06 | 13.06 | 12.60 | 12.94 | 12.94 | -0.61% | 154,044 |
| Aug 20, 2025 | 13.00 | 13.14 | 12.96 | 13.02 | 13.02 | -0.91% | 72,500 |
| Aug 19, 2025 | 13.04 | 13.14 | 12.96 | 13.14 | 13.14 | 0.77% | 122,291 |
| Aug 18, 2025 | 13.00 | 13.10 | 12.90 | 13.04 | 13.04 | -0.76% | 116,951 |
| Aug 15, 2025 | 12.98 | 13.18 | 12.90 | 13.14 | 13.14 | 1.23% | 95,815 |
| Aug 14, 2025 | 12.80 | 13.06 | 12.80 | 12.98 | 12.98 | 1.41% | 236,066 |
| Aug 13, 2025 | 12.80 | 12.84 | 12.68 | 12.80 | 12.80 | - | 231,849 |
| Aug 12, 2025 | 12.80 | 12.90 | 12.74 | 12.80 | 12.80 | -0.16% | 157,053 |
| Aug 11, 2025 | 12.70 | 12.82 | 12.54 | 12.82 | 12.82 | 0.79% | 243,698 |
| Aug 8, 2025 | 12.68 | 12.76 | 12.44 | 12.72 | 12.72 | -0.63% | 122,269 |
| Aug 7, 2025 | 12.68 | 12.90 | 12.62 | 12.80 | 12.80 | 0.95% | 172,963 |
| Aug 6, 2025 | 12.68 | 12.68 | 12.54 | 12.68 | 12.68 | 0.32% | 58,706 |
| Aug 5, 2025 | 12.50 | 12.66 | 12.46 | 12.64 | 12.64 | 0.96% | 112,687 |
| Aug 4, 2025 | 12.26 | 12.54 | 12.22 | 12.52 | 12.52 | 1.29% | 167,667 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.28 | 12.36 | 12.36 | -2.37% | 123,259 |
| Jul 31, 2025 | 12.32 | 12.80 | 12.32 | 12.66 | 12.66 | 2.43% | 318,839 |
| Jul 30, 2025 | 12.32 | 12.36 | 12.20 | 12.36 | 12.36 | 1.15% | 66,853 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.08 | 12.22 | 12.22 | -0.49% | 89,976 |
| Jul 28, 2025 | 12.08 | 12.36 | 12.08 | 12.28 | 12.28 | 1.99% | 134,107 |
| Jul 25, 2025 | 11.82 | 12.08 | 11.72 | 12.04 | 12.04 | 2.38% | 310,973 |
| Jul 24, 2025 | 11.74 | 11.84 | 11.62 | 11.76 | 11.76 | 0.17% | 220,312 |
| Jul 23, 2025 | 11.60 | 11.74 | 11.58 | 11.74 | 11.74 | 1.38% | 113,617 |
| Jul 22, 2025 | 11.64 | 11.66 | 11.54 | 11.58 | 11.58 | -1.03% | 58,725 |
| Jul 21, 2025 | 11.70 | 11.74 | 11.66 | 11.70 | 11.70 | -0.51% | 87,175 |