Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	19.64	19.64	19.64	19.68	19.68	2.10%	200
Nov 25, 2025	19.07	19.28	19.07	19.28	19.28	1.45%	831
Nov 24, 2025	19.00	19.00	19.00	19.00	19.00	-0.96%	250
Nov 20, 2025	19.13	19.19	19.13	19.19	19.19	1.40%	1,871
Nov 19, 2025	18.86	18.92	18.86	18.92	18.92	-1.99%	1,735
Nov 17, 2025	19.31	19.31	19.31	19.31	19.31	-2.35%	450
Nov 13, 2025	19.79	19.79	19.77	19.77	19.77	1.67%	922
Nov 12, 2025	19.45	19.45	19.45	19.45	19.45	1.67%	471
Nov 11, 2025	19.01	19.22	19.01	19.13	19.13	-1.24%	1,710
Nov 7, 2025	19.49	19.50	19.37	19.37	19.37	-0.33%	4,164
Nov 6, 2025	19.25	19.43	19.25	19.43	19.43	1.57%	7,471
Nov 3, 2025	19.04	19.13	19.04	19.13	19.13	0.71%	1,869
Oct 31, 2025	19.00	19.00	19.00	19.00	19.00	-0.52%	942
Oct 28, 2025	19.07	19.10	19.07	19.10	19.10	1.35%	1,383
Oct 23, 2025	18.44	18.84	18.44	18.84	18.84	2.70%	1,397
Oct 20, 2025	18.35	18.35	18.35	18.35	18.35	-0.94%	463
Oct 14, 2025	18.52	18.52	18.52	18.52	18.52	-2.99%	4,000
Oct 13, 2025	19.09	19.09	19.09	19.09	19.09	1.54%	1,000
Oct 10, 2025	18.80	18.80	18.80	18.80	18.80	0.11%	26
Oct 7, 2025	18.55	18.78	18.55	18.78	18.78	6.73%	678
Sep 25, 2025	17.60	17.60	17.60	17.60	17.60	-1.73%	15
Sep 23, 2025	17.91	17.91	17.91	17.91	17.91	2.55%	56
Sep 18, 2025	17.46	17.46	17.46	17.46	17.46	-12.79%	50
Sep 17, 2025	20.02	20.02	20.02	20.02	20.02	0.46%	-
Sep 16, 2025	19.93	19.93	19.93	19.93	19.93	-4.31%	-
Sep 15, 2025	20.83	20.83	20.83	20.83	20.83	17.75%	-
Sep 12, 2025	17.69	17.69	17.69	17.69	17.69	-11.71%	-
Sep 11, 2025	20.03	20.03	20.03	20.03	20.03	-0.82%	-
Sep 10, 2025	20.20	20.20	20.20	20.20	20.20	7.18%	-
Sep 9, 2025	18.85	18.85	18.85	18.85	18.85	9.76%	-