Skip to main content
UNIQA Insurance Group AG (VIE:UQA)
Austria flag Austria · Delayed Price · Currency is EUR
16.30
+0.10 (0.62%)
Apr 29, 2026, 12:55 PM CET

UNIQA Insurance Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2216.4016.1416.22-0.12%18,686
Apr 28, 202616.1616.3416.0616.2016.201.12%114,064
Apr 27, 202615.8816.1015.8216.0216.020.63%80,617
Apr 24, 202615.8016.1015.7215.9215.920.38%196,047
Apr 23, 202615.7015.8615.4815.8615.860.51%149,142
Apr 22, 202616.2016.2015.7215.7815.78-1.62%149,259
Apr 21, 202616.3416.4815.9416.0416.04-1.60%162,675
Apr 20, 202616.1216.3816.1216.3016.30-1.45%115,212
Apr 17, 202616.5416.6816.3016.5416.54-179,310
Apr 16, 202616.7616.8416.5416.5416.54-1.31%123,594
Apr 15, 202616.9616.9616.5016.7616.76-1.18%221,442
Apr 14, 202616.7016.9816.5816.9616.962.66%132,816
Apr 13, 202616.0816.5416.0016.5216.520.24%364,008
Apr 10, 202616.0016.4815.8816.4816.482.11%166,530
Apr 9, 202615.9416.1415.8016.1416.140.88%139,138
Apr 8, 202616.2016.3015.7216.0016.003.36%121,800
Apr 7, 202615.5815.8015.3415.4815.48-0.26%179,765
Apr 2, 202615.2015.6015.0015.5215.520.78%128,734
Apr 1, 202615.2415.4615.2215.4015.402.53%178,890
Mar 31, 202614.9215.2814.7415.0215.021.35%155,242
Mar 30, 202614.8014.8214.5214.8214.820.41%162,033
Mar 27, 202614.9014.9414.6614.7614.76-1.34%123,058
Mar 26, 202615.1415.1414.8214.9614.96-1.45%153,038
Mar 25, 202614.8015.2214.8015.1815.183.69%190,632
Mar 24, 202614.5014.6814.4614.6414.64-156,431
Mar 23, 202614.3014.8814.0014.6414.640.27%219,583
Mar 20, 202614.7215.0014.6014.6014.60-0.82%244,707
Mar 19, 202614.9814.9814.5814.7214.72-2.26%398,769
Mar 18, 202615.3615.4814.9615.0615.06-0.79%151,731
Mar 17, 202614.7015.2014.6615.1815.182.99%173,098
Mar 16, 202615.0415.0414.6014.7414.74-1.73%229,519
Mar 13, 202615.5015.5014.3015.0015.00-3.47%522,174
Mar 12, 202615.5615.6615.2015.5415.54-0.64%194,590
Mar 11, 202615.8615.8615.6015.6415.64-1.51%315,288
Mar 10, 202615.5015.9615.5015.8815.884.06%115,366
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