Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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