Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	19.78	19.85	19.45	19.46	19.46	-0.99%	857,984
Dec 11, 2025	19.41	19.66	19.35	19.65	19.65	1.13%	817,314
Dec 10, 2025	19.50	19.51	19.25	19.43	19.43	-0.74%	678,506
Dec 9, 2025	19.20	19.64	19.19	19.58	19.58	2.11%	1,109,074
Dec 8, 2025	19.06	19.22	19.04	19.17	19.17	1.03%	629,282
Dec 5, 2025	19.27	19.27	18.98	18.98	18.98	-1.12%	786,448
Dec 4, 2025	19.40	19.40	19.07	19.19	19.19	-0.44%	996,221
Dec 3, 2025	19.63	19.65	19.28	19.28	19.28	-1.51%	971,518
Dec 2, 2025	19.50	19.90	19.49	19.57	19.57	0.62%	1,210,207
Dec 1, 2025	19.79	19.83	19.42	19.45	19.45	-1.54%	1,014,616
Nov 28, 2025	19.75	19.88	19.66	19.76	19.76	-0.03%	861,798
Nov 27, 2025	19.68	19.77	19.61	19.76	19.76	0.79%	915,613
Nov 26, 2025	19.45	19.64	19.25	19.61	19.61	1.79%	1,193,070
Nov 25, 2025	19.21	19.33	18.99	19.26	19.26	0.26%	1,045,086
Nov 24, 2025	19.10	19.30	18.90	19.21	19.21	1.80%	1,762,995
Nov 21, 2025	18.88	19.06	18.78	18.87	18.87	-1.51%	980,525
Nov 20, 2025	19.06	19.34	19.00	19.16	19.16	1.30%	934,930
Nov 19, 2025	18.83	19.08	18.68	18.92	18.92	0.08%	1,007,179
Nov 18, 2025	19.01	19.01	18.69	18.90	18.90	-2.25%	1,712,899
Nov 17, 2025	19.27	19.34	19.18	19.34	19.34	0.42%	839,472
Nov 14, 2025	19.48	19.48	19.15	19.26	19.26	-1.61%	1,003,486
Nov 13, 2025	19.68	19.82	19.55	19.57	19.57	-	1,228,335
Nov 12, 2025	19.26	19.68	19.22	19.57	19.57	2.22%	2,219,269
Nov 11, 2025	19.08	19.27	18.93	19.15	19.15	-0.03%	1,720,440
Nov 10, 2025	18.90	19.26	18.82	19.15	19.15	2.57%	1,965,242
Nov 7, 2025	19.73	19.94	18.49	18.67	18.67	-3.84%	3,077,304
Nov 6, 2025	19.40	19.59	19.21	19.42	19.42	0.08%	1,829,620
Nov 5, 2025	19.37	19.41	19.13	19.40	19.40	0.08%	1,114,155
Nov 4, 2025	19.14	19.42	18.82	19.39	19.39	0.13%	1,675,014
Nov 3, 2025	19.04	19.41	18.98	19.36	19.36	2.08%	1,546,443