Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	18.89	19.23	18.83	19.15	19.15	2.41%	2,684,372
Oct 24, 2025	18.76	18.82	18.43	18.70	18.70	-	1,259,271
Oct 23, 2025	18.38	18.89	18.31	18.70	18.70	2.19%	2,265,897
Oct 22, 2025	18.63	18.73	18.14	18.30	18.30	-1.19%	1,371,615
Oct 21, 2025	18.36	18.90	18.36	18.52	18.52	1.37%	2,800,560
Oct 20, 2025	18.22	18.41	18.17	18.27	18.27	0.88%	1,262,061
Oct 17, 2025	18.13	18.20	17.76	18.11	18.11	-1.36%	2,299,178
Oct 16, 2025	18.48	18.55	18.11	18.36	18.36	-0.70%	1,312,424
Oct 15, 2025	19.10	19.21	18.38	18.49	18.49	-2.99%	1,573,143
Oct 14, 2025	18.70	19.09	18.52	19.06	19.06	1.33%	1,173,106
Oct 13, 2025	18.95	19.08	18.79	18.81	18.81	0.11%	960,517
Oct 10, 2025	18.91	19.02	18.65	18.79	18.79	-0.53%	1,267,562
Oct 9, 2025	18.88	19.10	18.83	18.89	18.89	0.37%	1,712,013
Oct 8, 2025	18.84	18.90	18.77	18.82	18.82	0.32%	1,162,946
Oct 7, 2025	18.51	18.90	18.44	18.76	18.76	2.01%	2,536,362
Oct 6, 2025	18.32	18.45	18.13	18.39	18.39	0.38%	1,010,778
Oct 3, 2025	18.34	18.49	18.23	18.32	18.32	0.33%	698,266
Oct 2, 2025	18.39	18.49	18.22	18.26	18.26	-0.27%	1,179,816
Oct 1, 2025	18.26	18.36	17.99	18.31	18.31	0.27%	923,518
Sep 30, 2025	18.09	18.26	18.00	18.26	18.26	1.00%	728,382
Sep 29, 2025	18.36	18.38	18.04	18.08	18.08	-0.55%	1,035,138
Sep 26, 2025	17.81	18.27	17.81	18.18	18.18	2.83%	1,850,368
Sep 25, 2025	17.64	17.77	17.52	17.68	17.68	-0.17%	726,277
Sep 24, 2025	17.88	17.88	17.64	17.71	17.71	-0.78%	638,786
Sep 23, 2025	18.09	18.10	17.85	17.85	17.85	-0.89%	755,041
Sep 22, 2025	17.95	18.05	17.80	18.01	18.01	0.45%	843,354
Sep 19, 2025	17.61	18.02	17.54	17.93	17.93	2.87%	3,777,757
Sep 18, 2025	17.32	17.48	17.29	17.43	17.43	1.04%	971,916
Sep 17, 2025	17.29	17.38	17.10	17.25	17.25	-0.52%	984,207
Sep 16, 2025	17.78	17.81	17.33	17.34	17.34	-2.80%	1,200,700
Sep 15, 2025	17.75	17.85	17.69	17.84	17.84	1.08%	897,685
Sep 12, 2025	17.50	17.65	17.45	17.65	17.65	1.44%	943,694
Sep 11, 2025	17.44	17.61	17.40	17.40	17.40	-0.17%	773,068
Sep 10, 2025	17.44	17.59	17.35	17.43	17.43	0.11%	806,251
Sep 9, 2025	17.33	17.49	17.31	17.41	17.41	0.64%	773,872
Sep 8, 2025	17.29	17.38	17.15	17.30	17.30	0.46%	622,444
Sep 5, 2025	17.41	17.44	17.15	17.22	17.22	-0.63%	1,106,897
Sep 4, 2025	17.16	17.46	17.11	17.33	17.33	1.05%	1,054,086
Sep 3, 2025	17.36	17.43	16.86	17.15	17.15	-1.15%	2,083,477
Sep 2, 2025	17.85	17.94	17.35	17.35	17.35	-2.80%	1,473,263
Sep 1, 2025	17.90	17.95	17.74	17.85	17.85	-	437,680
Aug 29, 2025	17.97	18.07	17.83	17.85	17.85	-0.72%	684,245
Aug 28, 2025	17.92	18.08	17.77	17.98	17.98	0.22%	888,223
Aug 27, 2025	18.17	18.22	17.83	17.94	17.94	-1.16%	1,118,577
Aug 26, 2025	18.30	18.30	18.02	18.15	18.15	-1.47%	1,463,133
Aug 25, 2025	18.30	18.50	18.24	18.42	18.42	0.49%	970,524
Aug 22, 2025	18.25	18.49	18.24	18.33	18.33	-0.11%	983,281
Aug 21, 2025	18.24	18.45	18.24	18.35	18.35	0.71%	894,433
Aug 20, 2025	18.33	18.40	18.16	18.22	18.22	-0.65%	767,225
Aug 19, 2025	18.32	18.43	18.31	18.34	18.34	0.33%	909,881