Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	19.27	19.34	19.19	19.26	-	-	306,025
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
Oct 31, 2025	19.21	19.21	18.89	18.97	18.97	-1.25%	1,286,742
Oct 30, 2025	19.01	19.21	18.74	19.21	19.21	1.29%	1,096,554
Oct 29, 2025	19.07	19.14	18.92	18.96	18.96	-0.63%	1,005,039
Oct 28, 2025	19.17	19.17	18.90	19.08	19.08	-0.37%	1,199,806
Oct 27, 2025	18.89	19.23	18.83	19.15	19.15	2.38%	2,684,372
Oct 24, 2025	18.76	18.82	18.44	18.71	18.71	0.05%	1,259,271
Oct 23, 2025	18.38	18.89	18.31	18.70	18.70	2.16%	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	1.34%	2,800,560
Oct 20, 2025	18.22	18.41	18.17	18.28	18.28	0.94%	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	1.30%	1,173,106
Oct 13, 2025	18.95	19.08	18.79	18.81	18.81	0.13%	960,517
Oct 10, 2025	18.91	19.03	18.65	18.79	18.79	-0.53%	1,267,562
Oct 9, 2025	18.88	19.10	18.83	18.89	18.89	0.35%	1,712,013
Oct 8, 2025	18.84	18.90	18.77	18.82	18.82	0.35%	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	18.46	18.13	18.39	18.39	0.35%	1,010,778
Oct 3, 2025	18.34	18.49	18.23	18.32	18.32	0.36%	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	0.25%	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	2.86%	1,850,368
Sep 25, 2025	17.64	17.77	17.52	17.68	17.68	-0.20%	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	17.62	18.02	17.54	17.93	17.93	2.90%	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	-0.55%	984,207
Sep 16, 2025	17.78	17.81	17.33	17.34	17.34	-2.78%	1,200,700
Sep 15, 2025	17.75	17.85	17.69	17.84	17.84	1.05%	897,685
Sep 12, 2025	17.50	17.65	17.46	17.65	17.65	1.44%	943,694
Sep 11, 2025	17.44	17.62	17.40	17.40	17.40	-0.14%	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