Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.62	27.00	26.56	27.00	27.00	1.62%	1,060,241
Jul 23, 2026	26.95	27.00	26.32	26.57	26.57	-0.67%	1,219,926
Jul 22, 2026	26.17	26.92	26.15	26.75	26.75	2.22%	1,398,627
Jul 21, 2026	26.31	26.31	26.02	26.17	26.17	-0.38%	888,110
Jul 20, 2026	25.92	26.55	25.79	26.27	26.27	0.88%	1,031,408
Jul 17, 2026	26.32	26.52	25.80	26.04	26.04	-2.07%	1,628,199
Jul 16, 2026	26.26	26.62	26.02	26.59	26.59	1.64%	1,608,289
Jul 15, 2026	26.02	26.32	25.83	26.16	26.16	0.15%	1,069,019
Jul 14, 2026	26.15	26.27	25.86	26.12	26.12	-0.57%	813,077
Jul 13, 2026	26.40	26.63	26.15	26.27	26.27	-0.79%	1,361,873
Jul 10, 2026	26.09	26.55	26.09	26.48	26.48	1.49%	2,432,900
Jul 9, 2026	25.64	26.09	25.61	26.09	26.09	2.27%	1,528,269
Jul 8, 2026	25.53	25.72	25.18	25.51	25.51	-1.28%	1,351,352
Jul 7, 2026	26.80	26.80	25.82	25.84	25.84	-3.00%	1,949,043
Jul 6, 2026	26.74	26.83	26.56	26.64	26.64	0.26%	1,901,621
Jul 3, 2026	26.20	26.86	26.20	26.57	26.57	1.49%	1,934,316
Jul 2, 2026	25.45	26.18	25.32	26.18	26.18	3.23%	2,311,042
Jul 1, 2026	24.46	25.42	24.44	25.36	25.36	3.89%	2,474,303
Jun 30, 2026	23.82	24.55	23.76	24.41	24.41	3.04%	2,631,221
Jun 29, 2026	24.11	24.11	23.69	23.69	23.69	-1.70%	1,101,690
Jun 26, 2026	24.07	24.23	23.73	24.10	24.10	-0.29%	1,272,066
Jun 25, 2026	24.10	24.40	23.90	24.17	24.17	0.46%	998,456
Jun 24, 2026	24.57	24.60	23.82	24.06	24.06	-2.55%	1,603,620
Jun 23, 2026	24.50	24.69	24.23	24.69	24.69	0.28%	1,329,918
Jun 22, 2026	24.40	24.85	24.37	24.62	24.62	1.15%	1,668,783
Jun 19, 2026	24.07	24.56	23.90	24.34	24.34	1.12%	3,884,720
Jun 18, 2026	24.55	24.55	23.88	24.07	24.07	-1.35%	1,867,535
Jun 17, 2026	24.49	24.70	24.37	24.40	24.40	-0.29%	1,528,324
Jun 16, 2026	24.41	24.65	24.38	24.47	24.47	0.82%	1,099,385
Jun 15, 2026	24.60	24.65	24.19	24.27	24.27	0.29%	2,452,589
Jun 12, 2026	23.64	24.40	23.60	24.20	24.20	4.27%	3,151,549
Jun 11, 2026	23.18	23.57	23.15	23.21	23.21	0.09%	1,585,249
Jun 10, 2026	23.07	23.70	22.85	23.19	23.19	1.53%	2,410,031
Jun 9, 2026	22.00	23.19	21.97	22.84	22.84	4.67%	5,764,233
Jun 8, 2026	20.60	21.83	20.35	21.82	21.82	4.55%	3,948,364
Jun 5, 2026	20.75	20.95	20.72	20.87	20.87	0.97%	896,658
Jun 4, 2026	20.72	20.90	20.63	20.67	20.67	-	916,634
Jun 3, 2026	20.81	20.88	20.63	20.67	20.67	-1.05%	1,122,437
Jun 2, 2026	21.13	21.20	20.80	20.89	20.89	-1.14%	1,079,978
Jun 1, 2026	21.13	21.19	20.86	21.13	21.13	-0.52%	1,098,806
May 29, 2026	21.11	21.25	20.90	21.24	21.24	1.00%	3,580,578
May 28, 2026	21.61	21.61	21.02	21.03	21.03	-3.04%	1,582,318
May 27, 2026	21.84	21.84	21.66	21.69	21.69	-0.09%	889,781
May 26, 2026	21.89	22.00	21.68	21.71	21.71	-0.69%	919,698
May 25, 2026	21.85	21.87	21.63	21.86	21.86	1.20%	733,455
May 22, 2026	21.68	21.80	21.45	21.60	21.60	-0.37%	1,012,102
May 21, 2026	21.52	21.71	21.38	21.68	21.68	0.60%	1,604,032
May 20, 2026	21.05	21.55	20.91	21.55	21.55	1.79%	1,067,183
May 19, 2026	21.23	21.40	21.06	21.17	21.17	0.67%	1,601,987
May 18, 2026	21.03	21.13	20.75	21.03	21.03	-	1,820,966