UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1 |
| 2025-10-27 | 312.00 | 312.00 | 310.50 | 310.50 | 310.50 | 2,063 |
| 2025-10-24 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-22 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2025-10-21 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 10 |
| 2025-10-20 | 303.50 | 304.50 | 303.50 | 304.50 | 304.50 | 678 |
| 2025-10-17 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 1,495 |
| 2025-10-16 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1 |
| 2025-10-15 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-10-14 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 4 |
| 2025-10-13 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 1,634 |
| 2025-10-10 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 4 |
| 2025-10-09 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-10-08 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-10-07 | 310.00 | 313.50 | 310.00 | 313.00 | 313.00 | 48 |
| 2025-10-06 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2025-10-03 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2025-10-02 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
| 2025-10-01 | 308.50 | 308.50 | 305.00 | 305.50 | 305.50 | 1,164 |
| 2025-09-30 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2025-09-29 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 30 |
| 2025-09-26 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2025-09-25 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2025-09-24 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2025-09-23 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
| 2025-09-22 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 1 |
| 2025-09-19 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-09-18 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2025-09-17 | 299.00 | 299.00 | 295.00 | 296.00 | 296.00 | 38 |
| 2025-09-16 | 303.50 | 303.50 | 299.50 | 299.50 | 299.50 | 124 |
| 2025-09-15 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 6 |
| 2025-09-12 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1 |
| 2025-09-11 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2 |
| 2025-09-10 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0 |
| 2025-09-09 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0 |
| 2025-09-08 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0 |
| 2025-09-05 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 0 |
| 2025-09-04 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 4 |
| 2025-09-03 | 296.50 | 296.50 | 294.00 | 294.00 | 294.00 | 270 |
| 2025-09-02 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-09-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1,150 |
| 2025-08-29 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 40 |
| 2025-08-28 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 3 |
| 2025-08-27 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2025-08-26 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2025-08-25 | 312.00 | 312.00 | 304.50 | 304.50 | 304.50 | 498 |
| 2025-08-22 | 319.50 | 319.50 | 309.00 | 313.50 | 313.50 | 321 |
| 2025-08-21 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-08-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-08-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-08-18 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 113 |
| 2025-08-15 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-08-14 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 40 |
| 2025-08-13 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-08-12 | 315.50 | 315.50 | 314.00 | 314.00 | 314.00 | 163 |
| 2025-08-11 | 310.50 | 311.50 | 310.50 | 311.50 | 311.50 | 2 |
| 2025-08-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 64 |
| 2025-08-07 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 900 |
| 2025-08-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.