UNIQA Insurance Group AG - UN9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.56	16.7	16.7	16.7	16.48	15,978
February 19, 2026	16.44	16.26	16.26	16.44	16.26	81
February 18, 2026	16.16	16.66	16.66	16.94	16.16	117
February 17, 2026	16.16	15.92	15.92	16.32	15.92	2,247
February 16, 2026	15.76	15.86	15.86	15.94	15.76	133
February 13, 2026	15.42	15.68	15.68	15.68	15.42	40
February 12, 2026	15.4	15.42	15.42	15.42	15.22	13,834
February 11, 2026	15.74	15.52	15.52	15.74	15.48	361
February 10, 2026	15.9	15.66	15.66	15.98	15.6	2,233
February 09, 2026	16.16	16.16	16.16	16.16	16.02	94
February 06, 2026	16	16	16	16.18	15.96	683
February 05, 2026	16.02	16.06	16.06	16.12	16.02	33
February 04, 2026	16.04	16.16	16.16	16.24	16.04	2,338
February 03, 2026	16.1	16.02	16.02	16.1	16.02	1,902
February 02, 2026	15.56	15.7	15.7	15.76	15.56	2,496
January 30, 2026	15.7	15.7	15.7	15.74	15.62	2,162
January 29, 2026	15.56	15.76	15.76	15.8	15.56	139
January 28, 2026	15.44	15.56	15.56	15.56	15.44	15
January 27, 2026	15.56	15.64	15.64	15.64	15.4	701
January 26, 2026	15.3	15.46	15.46	15.46	15.24	2,898
January 23, 2026	15.5	15.38	15.38	15.52	15.32	771
January 22, 2026	15.56	15.46	15.46	15.56	15.4	791
January 21, 2026	15.36	15.16	15.16	15.36	15.04	3,191
January 20, 2026	15.46	15.52	15.52	15.52	15.24	1,539
January 19, 2026	15.44	15.66	15.66	15.78	15.4	3,272
January 16, 2026	15.48	15.62	15.62	15.76	15.48	263
January 15, 2026	15.44	15.62	15.62	15.68	15.44	198
January 14, 2026	15.44	15.46	15.46	15.46	15.2	99
January 13, 2026	15.7	15.42	15.42	15.7	15.42	29
January 12, 2026	15.52	15.64	15.64	15.74	15.5	11,713
January 09, 2026	15.84	15.52	15.52	15.84	15.52	2,120
January 08, 2026	15.4	15.7	15.7	15.78	15.38	2,167
January 07, 2026	15.48	15.48	15.48	15.48	15.24	100
January 06, 2026	15.5	15.38	15.38	15.52	15.34	1,392
January 05, 2026	15.42	15.46	15.46	15.5	15.24	1,046
January 02, 2026	15.46	15.38	15.38	15.64	15.22	261
December 30, 2025	15.26	15.4	15.4	15.52	15.26	514
December 29, 2025	15.46	15.3	15.3	15.46	15.16	871
December 23, 2025	15.48	15.46	15.46	15.48	15.46	3,566
December 22, 2025	15.28	15.44	15.44	15.5	15.28	3,566
December 19, 2025	15.38	15.46	15.46	15.54	15.38	463
December 18, 2025	15.36	15.18	15.18	15.54	15.18	1,470
December 17, 2025	15.54	15.52	15.52	15.6	15.36	1,631
December 16, 2025	15.16	15.16	15.16	15.32	15.06	2,693
December 15, 2025	14.94	15.12	15.12	15.2	14.94	4,297
December 12, 2025	15.1	14.82	14.82	15.1	14.82	1,986
December 11, 2025	14.8	14.94	14.94	14.94	14.76	2,615
December 10, 2025	15.24	15.08	15.08	15.32	15.08	380
December 09, 2025	14.96	15.18	15.18	15.22	14.84	927
December 08, 2025	14.76	14.84	14.84	14.92	14.74	652
December 05, 2025	14.86	14.8	14.8	14.9	14.7	466
December 04, 2025	14.66	14.8	14.8	14.86	14.4	8,574
December 03, 2025	15.02	14.84	14.84	15.02	14.72	1,786
December 02, 2025	14.92	15.04	15.04	15.1	14.84	1,268
December 01, 2025	15.08	14.9	14.9	15.1	14.88	1,651
November 28, 2025	15.14	15.16	15.16	15.16	14.92	1,818
November 27, 2025	14.98	15.1	15.1	15.1	14.94	464
November 26, 2025	14.76	14.96	14.96	15.06	14.76	1,227
November 25, 2025	14.42	14.74	14.74	14.82	14.3	10,848
November 24, 2025	14.06	14.24	14.24	14.24	13.84	5,845

UNIQA Insurance Group AG (UN9.DE) XETRA