Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.25	21.32	20.97	21.16	21.16	-0.24%	2,564,307
Feb 26, 2026	21.18	21.21	20.92	21.21	21.21	0.28%	1,296,146
Feb 25, 2026	21.35	21.45	21.08	21.15	21.15	-0.38%	1,130,614
Feb 24, 2026	21.28	21.31	20.85	21.23	21.23	-0.56%	1,404,676
Feb 23, 2026	21.07	21.38	20.91	21.35	21.35	1.04%	2,458,768
Feb 20, 2026	20.40	21.13	20.17	21.13	21.13	8.67%	7,430,455
Feb 19, 2026	19.68	19.73	19.30	19.45	19.45	-0.61%	1,286,873
Feb 18, 2026	19.45	19.73	19.43	19.57	19.57	0.44%	970,949
Feb 17, 2026	19.14	19.48	19.13	19.48	19.48	1.09%	774,373
Feb 16, 2026	19.01	19.40	18.95	19.27	19.27	2.23%	835,986
Feb 13, 2026	19.18	19.43	18.64	18.85	18.85	-2.38%	1,395,949
Feb 12, 2026	19.05	19.51	19.05	19.31	19.31	1.85%	1,708,066
Feb 11, 2026	19.60	19.67	18.96	18.96	18.96	-3.17%	2,077,792
Feb 10, 2026	19.81	19.84	19.49	19.58	19.58	-2.44%	2,534,511
Feb 9, 2026	19.70	20.07	19.64	20.07	20.07	2.45%	1,223,736
Feb 6, 2026	19.31	19.89	19.30	19.59	19.59	1.42%	1,412,804
Feb 5, 2026	19.41	19.72	19.32	19.32	19.32	-0.34%	1,534,717
Feb 4, 2026	19.60	19.72	19.35	19.38	19.38	-0.87%	1,418,248
Feb 3, 2026	19.44	19.57	19.37	19.55	19.55	1.30%	1,113,582
Feb 2, 2026	18.78	19.44	18.72	19.30	19.30	2.80%	2,307,825
Jan 30, 2026	18.60	18.81	18.53	18.78	18.78	1.68%	1,360,832
Jan 29, 2026	18.64	18.85	18.47	18.47	18.47	-0.27%	1,343,587
Jan 28, 2026	18.60	18.61	18.30	18.52	18.52	-0.54%	1,138,884
Jan 27, 2026	18.76	18.83	18.56	18.62	18.62	0.08%	1,504,462
Jan 26, 2026	18.92	18.99	18.60	18.60	18.60	-1.48%	1,585,801
Jan 23, 2026	19.50	19.55	18.70	18.88	18.88	-3.10%	2,164,639
Jan 22, 2026	19.50	19.68	19.49	19.49	19.49	0.93%	1,131,339
Jan 21, 2026	19.64	19.72	19.24	19.31	19.31	-2.89%	1,935,456
Jan 20, 2026	20.20	20.23	19.61	19.88	19.88	-2.07%	1,284,607
Jan 19, 2026	20.15	20.33	19.98	20.30	20.30	0.25%	887,708
Jan 16, 2026	20.23	20.49	20.16	20.25	20.25	0.25%	781,234
Jan 15, 2026	20.31	20.62	20.20	20.20	20.20	-0.15%	1,535,394
Jan 14, 2026	20.17	20.35	20.11	20.23	20.23	0.30%	863,987
Jan 13, 2026	20.50	20.50	20.02	20.17	20.17	-1.18%	1,182,445
Jan 12, 2026	20.26	20.46	20.19	20.41	20.41	0.10%	814,343
Jan 9, 2026	20.67	20.67	20.35	20.39	20.39	-0.83%	1,100,261
Jan 8, 2026	20.35	20.60	20.30	20.56	20.56	0.98%	879,717
Jan 7, 2026	20.66	20.66	20.14	20.36	20.36	-0.39%	1,210,361
Jan 6, 2026	20.85	20.95	20.44	20.44	20.44	-1.64%	1,187,160
Jan 5, 2026	20.67	20.82	20.42	20.78	20.78	1.22%	1,026,489
Jan 2, 2026	20.57	20.69	20.48	20.53	20.53	-0.19%	726,654
Dec 30, 2025	20.41	20.66	20.35	20.57	20.57	1.08%	1,110,452
Dec 29, 2025	20.46	20.50	20.31	20.35	20.35	-0.73%	576,635
Dec 23, 2025	20.60	20.65	20.39	20.50	20.50	-0.19%	627,977
Dec 22, 2025	20.43	20.54	20.31	20.54	20.54	0.93%	1,039,176
Dec 19, 2025	20.21	20.48	20.21	20.35	20.35	0.59%	2,547,420
Dec 18, 2025	20.10	20.34	19.98	20.23	20.23	0.65%	1,256,244
Dec 17, 2025	19.89	20.36	19.89	20.10	20.10	1.67%	2,085,223
Dec 16, 2025	19.83	19.93	19.68	19.77	19.77	-0.28%	1,018,680
Dec 15, 2025	19.64	19.87	19.62	19.83	19.83	1.90%	1,327,476