Assurant, Inc. (BIT:1AIZ)
Italy · Delayed Price · Currency is EUR 158.00
-3.00 (-1.86%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 8, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 5, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.80% | - |
| Aug 4, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Aug 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Jul 31, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jul 30, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Jul 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Jul 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Jul 25, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Jul 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Jul 23, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Jul 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Jul 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.85% | - |
| Jul 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.11% | - |
| Jul 17, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.59% | - |
| Jul 16, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Jul 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Jul 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | - |
| Jul 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | - |
| Jul 10, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.52% | - |
| Jul 9, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.91% | - |
| Jul 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Jul 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Jul 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jul 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Jul 2, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jul 1, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Jun 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Jun 27, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Jun 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.34% | - |
| Jun 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Jun 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 4.85% | - |
| Jun 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -3.51% | - |
| Jun 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Jun 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Jun 17, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Jun 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Jun 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Jun 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | - |
| Jun 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |