Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	22.02	22.61	21.80	22.15	21.03	-0.81%	2,642,527
May 14, 2026	22.46	22.59	22.19	22.33	21.20	0.22%	1,566,335
May 13, 2026	22.31	22.51	22.10	22.28	21.15	0.72%	1,933,111
May 12, 2026	22.37	22.37	21.94	22.12	21.00	-1.86%	1,697,782
May 11, 2026	22.22	22.54	22.22	22.54	21.40	1.35%	1,196,382
May 8, 2026	22.20	22.42	22.12	22.24	21.12	-0.13%	982,155
May 7, 2026	22.35	22.49	22.17	22.27	21.14	-0.18%	1,437,912
May 6, 2026	22.07	22.52	22.03	22.31	21.18	2.11%	1,694,387
May 5, 2026	21.56	21.94	21.47	21.85	20.75	2.15%	1,270,988
May 4, 2026	22.27	22.30	21.36	21.39	20.31	-3.65%	1,701,852
Apr 30, 2026	21.95	22.20	21.76	22.20	21.08	0.27%	1,370,430
Apr 29, 2026	22.17	22.28	21.94	22.14	21.02	-0.45%	1,155,714
Apr 28, 2026	22.15	22.43	22.12	22.24	21.12	0.68%	1,028,088
Apr 27, 2026	22.15	22.22	21.95	22.09	20.97	-0.32%	826,201
Apr 24, 2026	22.01	22.25	21.91	22.16	21.04	-0.40%	962,944
Apr 23, 2026	22.48	22.53	21.96	22.25	21.12	-1.11%	1,094,245
Apr 22, 2026	22.65	22.79	22.40	22.50	21.36	-0.44%	974,147
Apr 21, 2026	22.48	22.74	22.43	22.60	21.46	0.53%	1,640,767
Apr 20, 2026	22.36	22.51	22.22	22.48	21.34	-0.31%	1,294,381
Apr 17, 2026	22.26	22.58	22.18	22.55	21.41	1.30%	1,811,612
Apr 16, 2026	22.22	22.35	22.15	22.26	21.13	0.72%	1,571,940
Apr 15, 2026	22.17	22.20	21.99	22.10	20.98	-0.09%	1,498,255
Apr 14, 2026	21.84	22.16	21.70	22.12	21.00	2.27%	1,737,686
Apr 13, 2026	21.45	21.63	21.29	21.63	20.54	0.09%	1,634,432
Apr 10, 2026	21.58	21.72	21.31	21.61	20.52	0.56%	1,573,947
Apr 9, 2026	21.24	21.49	21.24	21.49	20.40	1.08%	1,183,636
Apr 8, 2026	21.60	21.62	21.16	21.26	20.19	3.05%	2,269,533
Apr 7, 2026	20.64	21.00	20.47	20.63	19.59	0.34%	1,559,861
Apr 2, 2026	20.28	20.57	20.10	20.56	19.52	-0.39%	1,602,164
Apr 1, 2026	20.40	20.78	20.37	20.64	19.60	4.01%	1,916,583
Mar 31, 2026	19.72	19.92	19.59	19.85	18.84	0.89%	1,705,359
Mar 30, 2026	19.16	19.67	19.10	19.67	18.68	2.39%	1,234,270
Mar 27, 2026	19.55	19.56	19.07	19.21	18.24	-1.64%	1,073,117
Mar 26, 2026	19.58	19.64	19.30	19.53	18.54	-1.36%	1,212,421
Mar 25, 2026	19.80	19.85	19.54	19.80	18.80	1.93%	1,265,214
Mar 24, 2026	19.38	19.45	19.08	19.43	18.44	0.18%	905,205
Mar 23, 2026	18.70	19.72	18.39	19.39	18.41	1.86%	1,846,602
Mar 20, 2026	19.50	19.76	18.92	19.04	18.07	-2.43%	3,153,255
Mar 19, 2026	19.65	19.87	19.31	19.51	18.52	-2.45%	1,359,597
Mar 18, 2026	20.05	20.10	19.81	20.00	18.99	0.86%	1,103,817
Mar 17, 2026	19.70	20.04	19.65	19.83	18.83	0.28%	1,061,227
Mar 16, 2026	19.59	19.90	19.41	19.78	18.78	0.20%	1,081,222
Mar 13, 2026	19.20	19.79	19.20	19.74	18.74	1.57%	1,784,038
Mar 12, 2026	19.17	19.43	19.15	19.43	18.45	0.54%	1,742,899
Mar 11, 2026	19.48	19.69	19.29	19.33	18.35	-1.93%	1,452,052