Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	26.82	27.06	26.52	26.86	-	-0.41%	325,910
Sep 23, 2026	27.85	27.91	26.97	26.97	26.97	-2.81%	1,555,180
Sep 22, 2026	28.23	28.23	27.61	27.75	27.75	-1.60%	1,004,671
Sep 21, 2026	27.86	28.34	27.73	28.20	28.20	2.21%	975,161
Sep 18, 2026	28.30	28.31	27.50	27.59	27.59	-2.75%	3,337,100
Sep 17, 2026	28.20	28.48	28.10	28.37	28.37	0.50%	1,239,636
Sep 16, 2026	28.10	28.33	27.94	28.23	28.23	1.15%	657,996
Sep 15, 2026	27.95	28.14	27.42	27.91	27.91	-0.32%	824,452
Sep 14, 2026	27.93	28.22	27.89	28.00	28.00	0.25%	617,199
Sep 11, 2026	28.01	28.27	27.89	27.93	27.93	0.22%	568,175
Sep 10, 2026	28.21	28.40	27.75	27.87	27.87	-0.64%	673,462
Sep 9, 2026	27.92	28.12	27.63	28.05	28.05	-0.18%	724,711
Sep 8, 2026	27.89	28.19	27.61	28.10	28.10	-	776,077
Sep 7, 2026	28.37	28.47	28.07	28.10	28.10	-1.13%	523,735
Sep 4, 2026	28.51	28.66	28.34	28.42	28.42	-0.21%	620,266
Sep 3, 2026	28.08	28.51	27.99	28.48	28.48	1.68%	1,015,991
Sep 2, 2026	28.01	28.27	27.92	28.01	28.01	-0.04%	818,891
Sep 1, 2026	28.29	28.48	27.81	28.02	28.02	-0.71%	1,251,933
Aug 31, 2026	28.36	28.70	28.18	28.22	28.22	-0.88%	1,123,591
Aug 28, 2026	28.40	28.81	28.36	28.47	28.47	1.24%	1,190,590
Aug 27, 2026	28.41	28.62	28.04	28.12	28.12	-1.19%	951,931
Aug 26, 2026	28.52	28.65	28.38	28.46	28.46	-0.11%	852,418
Aug 25, 2026	28.32	28.50	28.16	28.49	28.49	1.32%	669,406
Aug 24, 2026	27.81	28.22	27.81	28.12	28.12	1.26%	684,772
Aug 21, 2026	27.49	28.11	27.02	27.77	27.77	0.91%	1,714,913
Aug 20, 2026	28.30	28.40	27.21	27.52	27.52	-2.96%	2,691,521
Aug 19, 2026	29.17	29.37	28.33	28.36	28.36	-2.54%	1,207,827
Aug 18, 2026	29.14	29.39	29.07	29.10	29.10	-0.44%	969,693
Aug 17, 2026	28.96	29.37	28.86	29.23	29.23	1.35%	1,344,331
Aug 14, 2026	28.50	28.96	28.38	28.84	28.84	1.16%	719,981
Aug 13, 2026	29.20	29.44	28.51	28.51	28.51	-1.79%	1,502,136
Aug 12, 2026	28.65	29.25	28.61	29.03	29.03	1.93%	1,233,146
Aug 11, 2026	28.57	28.58	28.25	28.48	28.48	-0.32%	804,515
Aug 10, 2026	28.28	28.74	28.21	28.57	28.57	0.78%	1,219,469
Aug 7, 2026	28.85	28.87	27.97	28.35	28.35	-0.80%	2,075,699
Aug 6, 2026	28.97	29.21	28.58	28.58	28.58	-0.83%	1,367,381
Aug 5, 2026	28.50	29.20	28.45	28.82	28.82	0.98%	1,848,958
Aug 4, 2026	27.94	28.72	27.80	28.54	28.54	2.77%	1,929,331
Aug 3, 2026	27.83	28.28	27.39	27.77	27.77	2.59%	1,673,660
Jul 31, 2026	26.99	27.29	26.88	27.07	27.07	0.74%	1,216,532
Jul 30, 2026	26.40	26.98	26.36	26.87	26.87	1.74%	1,048,102
Jul 29, 2026	26.38	26.62	26.28	26.41	26.41	-0.08%	952,337
Jul 28, 2026	27.00	27.00	26.27	26.43	26.43	-1.60%	1,501,935
Jul 27, 2026	27.01	27.22	26.74	26.86	26.86	-0.52%	1,118,577
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