Skip to main content
UNIQA Insurance Group AG (VIE:UQA)
Austria flag Austria · Delayed Price · Currency is EUR
15.26
-0.48 (-3.05%)
At close: Mar 9, 2026

UNIQA Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.4013.3015.2615.26-3.05%469,403
Mar 6, 202615.7016.0615.4815.7415.74-0.51%134,060
Mar 5, 202616.0016.3415.8215.8215.82-0.88%141,209
Mar 4, 202615.4415.9615.3615.9615.962.57%198,852
Mar 3, 202616.2016.3415.2215.5615.56-5.12%297,660
Mar 2, 202615.8216.5015.0216.4016.40-2.03%273,678
Feb 27, 202616.7816.8216.6416.7416.74-0.36%147,707
Feb 26, 202616.9016.9016.4616.8016.800.60%97,966
Feb 25, 202616.7016.7416.5016.7016.700.72%67,831
Feb 24, 202616.7816.8016.4416.5816.58-1.19%85,763
Feb 23, 202616.7016.8416.5616.7816.780.24%106,617
Feb 20, 202616.2016.7416.1016.7416.742.32%132,990
Feb 19, 202616.3616.6016.1616.3616.36-1.21%137,971
Feb 18, 202616.2816.7616.2816.5616.562.86%223,094
Feb 17, 202616.0016.3015.9816.1016.100.63%125,389
Feb 16, 202615.5416.0015.5416.0016.002.30%89,302
Feb 13, 202615.3015.7615.3015.6415.641.82%229,676
Feb 12, 202615.5815.6415.3215.3615.36-1.29%114,439
Feb 11, 202615.7015.8015.4615.5615.56-0.64%104,011
Feb 10, 202616.0616.0615.5615.6615.66-2.97%183,556
Feb 9, 202616.0216.2016.0016.1416.141.00%83,348
Feb 6, 202615.9816.1815.9615.9815.98-0.37%64,053
Feb 5, 202616.2016.2415.9216.0416.04-1.60%139,117
Feb 4, 202616.1016.3016.0016.3016.300.74%103,361
Feb 3, 202616.1016.2015.9016.1816.180.87%134,913
Feb 2, 202615.5816.0415.4216.0416.042.56%170,862
Jan 30, 202615.7615.8015.6215.6415.64-0.51%127,664
Jan 29, 202615.6015.8215.5615.7215.720.77%85,055
Jan 28, 202615.5015.6415.3415.6015.60-0.26%98,084
Jan 27, 202615.3615.6415.3615.6415.641.82%85,306
Jan 26, 202615.3415.4415.2015.3615.360.39%219,834
Jan 23, 202615.5815.6415.3015.3015.30-1.42%172,260
Jan 22, 202615.4015.6015.3215.5215.522.11%124,998
Jan 21, 202615.3015.3414.9415.2015.20-1.55%146,479
Jan 20, 202615.7015.8215.2015.4415.44-2.89%197,652
Jan 19, 202615.5015.9015.3815.9015.901.40%207,903
Jan 16, 202615.6015.7615.5815.6815.680.51%79,768
Jan 15, 202615.5215.6415.3215.6015.600.91%90,471
Jan 14, 202615.4215.5415.1415.4615.460.26%95,142
Jan 13, 202615.6415.7015.3615.4215.42-1.53%94,503
Jan 12, 202615.5015.7215.4015.6615.660.77%114,182
Jan 9, 202615.8015.8015.4215.5415.54-1.27%107,903
Jan 8, 202615.4815.7415.4015.7415.741.55%146,004
Jan 7, 202615.5015.5015.2615.5015.500.78%89,286
Jan 6, 202615.5615.5815.3015.3815.38-1.28%54,147
Jan 5, 202615.6015.6015.2215.5815.581.43%123,905
Jan 2, 202615.4215.5815.1415.3615.36-0.65%91,341
Dec 30, 202515.2815.5015.2815.4615.461.18%73,704
Dec 29, 202515.4415.4615.1815.2815.28-1.16%94,927
Dec 23, 202515.4415.5015.3215.4615.46-0.26%73,160
Dec 22, 202515.3615.5015.2815.5015.500.39%107,988
Dec 19, 202515.4015.5015.2415.4415.440.92%287,877
Dec 18, 202515.5015.5415.1015.3015.30-1.29%148,340
Dec 17, 202515.3415.6615.3415.5015.501.17%229,929
Dec 16, 202515.2415.3415.0215.3215.320.52%122,773
Dec 15, 202514.7015.2614.7015.2415.242.70%153,736
Dec 12, 202514.9015.1014.8214.8414.84-0.40%160,798
Dec 11, 202514.8214.9014.5014.9014.90-1.72%155,394
Dec 10, 202515.1215.2615.0615.1615.16-0.39%78,019
Dec 9, 202514.8615.2214.8615.2215.222.28%190,156
Dec 8, 202514.8015.0014.7214.8814.880.81%98,149
Dec 5, 202514.8214.8614.6614.7614.76-0.40%90,691
Dec 4, 202514.6214.8414.1614.8214.820.82%160,198
Dec 3, 202514.9215.0614.6814.7014.70-2.26%152,307
Dec 2, 202514.8015.0614.8015.0415.041.08%162,947
Dec 1, 202515.0215.0614.8014.8814.88-0.93%173,243
Nov 28, 202515.0415.1014.9015.0215.02-0.53%123,904
Nov 27, 202514.9015.1214.8015.1015.100.67%133,090
Nov 26, 202514.7415.0614.7015.0015.001.76%226,625
Nov 25, 202514.4014.8014.2614.7414.743.51%396,959
Nov 24, 202513.9614.2413.8214.2414.242.30%327,513
Nov 21, 202513.6013.9213.4213.9213.922.20%143,267
Nov 20, 202513.4013.9613.3613.6213.623.65%300,249
Nov 19, 202513.1213.4613.0613.1413.14-206,969
Nov 18, 202513.0013.2212.9013.1413.14-0.45%198,433
Nov 17, 202513.0013.5012.9013.2013.202.33%321,995
Nov 14, 202513.0813.0812.8012.9012.90-1.68%82,963
Nov 13, 202513.0013.2012.9613.1213.120.31%96,700
Nov 12, 202512.9013.1012.8413.0813.082.19%117,880
Nov 11, 202512.8613.0412.8012.8012.80-0.93%92,115
Nov 10, 202513.0013.0012.8012.9212.920.62%89,610
Nov 7, 202512.7812.9812.7612.8412.840.31%157,412
Nov 6, 202512.7212.8012.6212.8012.800.31%63,853
Nov 5, 202512.5612.7612.5612.7612.761.27%109,864
Nov 4, 202512.7012.7412.5012.6012.60-2.33%96,067
Nov 3, 202512.7212.9012.7212.9012.901.26%88,939
Oct 31, 202512.7212.9012.6812.7412.74-0.93%71,519
Oct 30, 202512.7212.9012.7012.8612.860.94%64,736
Oct 29, 202512.7012.9612.7012.7412.74-1.85%103,738
Oct 28, 202512.9212.9812.8012.9812.981.09%83,453
Oct 27, 202512.7612.9212.6812.8412.841.42%66,679
Oct 24, 202512.6012.7812.5412.6612.660.48%74,238
Oct 23, 202512.7212.7212.5412.6012.600.16%80,891
Oct 22, 202512.5012.6612.4612.5812.580.64%107,661
Oct 21, 202512.5012.6812.3412.5012.500.16%130,779
Oct 20, 202512.4612.5412.3412.4812.481.13%113,913
Oct 17, 202512.6612.6612.2012.3412.34-3.89%190,073
Oct 16, 202512.7812.9412.6212.8412.84-0.31%147,862
Oct 15, 202513.1813.2212.8612.8812.88-2.28%135,855
Oct 14, 202513.0213.1812.9613.1813.181.23%118,231