Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.95	22.20	21.76	22.20	22.20	0.27%	1,370,430
Apr 29, 2026	22.17	22.28	21.94	22.14	22.14	-0.45%	1,155,714
Apr 28, 2026	22.15	22.43	22.12	22.24	22.24	0.68%	1,028,088
Apr 27, 2026	22.15	22.22	21.95	22.09	22.09	-0.32%	826,201
Apr 24, 2026	22.01	22.25	21.91	22.16	22.16	-0.40%	962,944
Apr 23, 2026	22.48	22.53	21.96	22.25	22.25	-1.11%	1,094,245
Apr 22, 2026	22.65	22.79	22.40	22.50	22.50	-0.44%	974,147
Apr 21, 2026	22.48	22.74	22.43	22.60	22.60	0.53%	1,640,767
Apr 20, 2026	22.36	22.51	22.22	22.48	22.48	-0.31%	1,294,381
Apr 17, 2026	22.26	22.58	22.18	22.55	22.55	1.30%	1,811,612
Apr 16, 2026	22.22	22.35	22.15	22.26	22.26	0.72%	1,571,940
Apr 15, 2026	22.17	22.20	21.99	22.10	22.10	-0.09%	1,498,255
Apr 14, 2026	21.84	22.16	21.70	22.12	22.12	2.27%	1,737,686
Apr 13, 2026	21.45	21.63	21.29	21.63	21.63	0.09%	1,634,432
Apr 10, 2026	21.58	21.72	21.31	21.61	21.61	0.56%	1,573,947
Apr 9, 2026	21.24	21.49	21.24	21.49	21.49	1.08%	1,183,636
Apr 8, 2026	21.60	21.62	21.16	21.26	21.26	3.05%	2,269,533
Apr 7, 2026	20.64	21.00	20.47	20.63	20.63	0.34%	1,559,861
Apr 2, 2026	20.28	20.57	20.10	20.56	20.56	-0.39%	1,602,164
Apr 1, 2026	20.40	20.78	20.37	20.64	20.64	4.01%	1,916,583
Mar 31, 2026	19.72	19.92	19.59	19.85	19.85	0.89%	1,705,359
Mar 30, 2026	19.16	19.67	19.10	19.67	19.67	2.39%	1,234,270
Mar 27, 2026	19.55	19.56	19.07	19.21	19.21	-1.64%	1,073,117
Mar 26, 2026	19.58	19.64	19.30	19.53	19.53	-1.36%	1,212,421
Mar 25, 2026	19.80	19.85	19.54	19.80	19.80	1.93%	1,265,214
Mar 24, 2026	19.38	19.45	19.08	19.43	19.43	0.18%	905,205
Mar 23, 2026	18.70	19.72	18.39	19.39	19.39	1.86%	1,846,602
Mar 20, 2026	19.50	19.76	18.92	19.04	19.04	-2.43%	3,153,255
Mar 19, 2026	19.65	19.87	19.31	19.51	19.51	-2.45%	1,359,597
Mar 18, 2026	20.05	20.10	19.81	20.00	20.00	0.86%	1,103,817
Mar 17, 2026	19.70	20.04	19.65	19.83	19.83	0.28%	1,061,227
Mar 16, 2026	19.59	19.90	19.41	19.78	19.78	0.20%	1,081,222
Mar 13, 2026	19.20	19.79	19.20	19.74	19.74	1.57%	1,784,038
Mar 12, 2026	19.17	19.43	19.15	19.43	19.43	0.54%	1,742,899
Mar 11, 2026	19.48	19.69	19.29	19.33	19.33	-1.93%	1,452,052
Mar 10, 2026	19.41	19.79	19.28	19.71	19.71	4.29%	2,050,058
Mar 9, 2026	18.60	18.94	18.35	18.90	18.90	-1.18%	2,231,909
Mar 6, 2026	19.54	19.61	18.80	19.12	19.12	-1.95%	1,996,795
Mar 5, 2026	19.81	20.07	19.50	19.50	19.50	-1.94%	1,795,137
Mar 4, 2026	19.24	19.93	19.19	19.89	19.89	3.51%	2,407,366
Mar 3, 2026	20.00	20.00	18.94	19.21	19.21	-5.18%	3,750,807
Mar 2, 2026	20.30	20.57	20.00	20.26	20.26	-4.25%	2,134,507
Feb 27, 2026	21.25	21.32	20.97	21.16	21.16	-0.24%	2,564,307
Feb 26, 2026	21.18	21.21	20.92	21.21	21.21	0.28%	1,296,146
Feb 25, 2026	21.35	21.45	21.08	21.15	21.15	-0.38%	1,130,614
Feb 24, 2026	21.28	21.31	20.85	21.23	21.23	-0.56%	1,404,676
Feb 23, 2026	21.07	21.38	20.91	21.35	21.35	1.04%	2,458,768
Feb 20, 2026	20.40	21.13	20.17	21.13	21.13	8.67%	7,430,455
Feb 19, 2026	19.68	19.73	19.30	19.45	19.45	-0.61%	1,286,873
Feb 18, 2026	19.45	19.73	19.43	19.57	19.57	0.44%	970,949