Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	25.69	25.69	25.00	25.04	25.04	-1.42%	588,274
Oct 13, 2026	24.96	25.62	24.92	25.40	25.40	1.93%	2,194,833
Oct 12, 2026	24.49	25.20	24.45	24.92	24.92	0.90%	2,065,381
Oct 9, 2026	25.49	26.00	25.16	25.40	24.70	-0.12%	2,140,119
Oct 8, 2026	25.20	26.41	25.00	25.43	24.73	-2.60%	2,816,083
Oct 7, 2026	26.51	26.64	26.10	26.11	25.39	-2.28%	1,011,494
Oct 6, 2026	27.09	27.36	26.64	26.72	25.98	-0.37%	893,619
Oct 5, 2026	26.00	27.12	25.94	26.82	26.08	3.99%	1,788,998
Oct 2, 2026	26.10	26.20	25.58	25.79	25.08	-1.11%	1,457,630
Oct 1, 2026	26.61	26.67	26.08	26.08	25.36	-2.83%	1,589,418
Sep 30, 2026	27.24	27.44	26.79	26.84	26.10	-1.36%	1,106,057
Sep 29, 2026	27.11	27.69	27.11	27.21	26.46	0.74%	1,005,108
Sep 28, 2026	27.20	27.38	27.00	27.01	26.26	-0.26%	708,726
Sep 25, 2026	27.18	27.45	27.00	27.08	26.33	0.74%	733,104
Sep 24, 2026	26.82	27.21	26.52	26.88	26.14	-0.33%	1,099,491
Sep 23, 2026	27.85	27.91	26.97	26.97	26.23	-2.81%	1,555,180
Sep 22, 2026	28.23	28.23	27.61	27.75	26.98	-1.60%	1,004,671
Sep 21, 2026	27.86	28.34	27.73	28.20	27.42	2.21%	975,161
Sep 18, 2026	28.30	28.31	27.50	27.59	26.83	-2.75%	3,337,100
Sep 17, 2026	28.20	28.48	28.10	28.37	27.59	0.50%	1,239,636
Sep 16, 2026	28.10	28.33	27.94	28.23	27.45	1.15%	657,996
Sep 15, 2026	27.95	28.14	27.42	27.91	27.14	-0.32%	824,452
Sep 14, 2026	27.93	28.22	27.89	28.00	27.23	0.25%	617,199
Sep 11, 2026	28.01	28.27	27.89	27.93	27.16	0.22%	568,175
Sep 10, 2026	28.21	28.40	27.75	27.87	27.10	-0.64%	673,462
Sep 9, 2026	27.92	28.12	27.63	28.05	27.28	-0.18%	724,711
Sep 8, 2026	27.89	28.19	27.61	28.10	27.32	-	776,077
Sep 7, 2026	28.37	28.47	28.07	28.10	27.32	-1.13%	523,735
Sep 4, 2026	28.51	28.66	28.34	28.42	27.64	-0.21%	620,266
Sep 3, 2026	28.08	28.51	27.99	28.48	27.69	1.68%	1,015,991
Sep 2, 2026	28.01	28.27	27.92	28.01	27.24	-0.04%	818,891
Sep 1, 2026	28.29	28.48	27.81	28.02	27.25	-0.71%	1,251,933
Aug 31, 2026	28.36	28.70	28.18	28.22	27.44	-0.88%	1,123,591
Aug 28, 2026	28.40	28.81	28.36	28.47	27.68	1.24%	1,190,590
Aug 27, 2026	28.41	28.62	28.04	28.12	27.34	-1.19%	951,931
Aug 26, 2026	28.52	28.65	28.38	28.46	27.67	-0.11%	852,418
Aug 25, 2026	28.32	28.50	28.16	28.49	27.70	1.32%	669,406
Aug 24, 2026	27.81	28.22	27.81	28.12	27.34	1.26%	684,772
Aug 21, 2026	27.49	28.11	27.02	27.77	27.00	0.91%	1,714,913
Aug 20, 2026	28.30	28.40	27.21	27.52	26.76	-2.96%	2,691,521
Aug 19, 2026	29.17	29.37	28.33	28.36	27.58	-2.54%	1,207,827
Aug 18, 2026	29.14	29.39	29.07	29.10	28.30	-0.44%	969,693
Aug 17, 2026	28.96	29.37	28.86	29.23	28.42	1.35%	1,344,331
Aug 14, 2026	28.50	28.96	28.38	28.84	28.04	1.16%	719,981
Aug 13, 2026	29.20	29.44	28.51	28.51	27.72	-1.79%	1,502,136
Aug 12, 2026	28.65	29.25	28.61	29.03	28.23	1.93%	1,233,146
Aug 11, 2026	28.57	28.58	28.25	28.48	27.69	-0.32%	804,515
Aug 10, 2026	28.28	28.74	28.21	28.57	27.78	0.78%	1,219,469
Aug 7, 2026	28.85	28.87	27.97	28.35	27.57	-0.80%	2,075,699
Aug 6, 2026	28.97	29.21	28.58	28.58	27.79	-0.83%	1,367,381