Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.86	20.86	20.86	20.86	20.86	-1.97%	-
Feb 25, 2026	21.28	21.28	21.28	21.28	21.28	1.72%	700
Feb 24, 2026	20.92	20.92	20.92	20.92	20.92	-0.85%	872
Feb 23, 2026	20.96	21.14	20.96	21.10	21.10	-0.19%	2,288
Feb 20, 2026	20.45	21.14	20.44	21.14	21.14	7.72%	9,988
Feb 18, 2026	19.63	19.63	19.63	19.63	19.63	1.00%	471
Feb 17, 2026	19.34	19.43	19.34	19.43	19.43	1.01%	362
Feb 16, 2026	19.24	19.24	19.24	19.24	19.24	1.26%	471
Feb 13, 2026	19.00	19.00	19.00	19.00	19.00	-1.91%	471
Feb 12, 2026	19.37	19.37	19.37	19.37	19.37	-2.22%	90
Feb 10, 2026	19.81	19.81	19.81	19.81	19.81	0.38%	25
Feb 9, 2026	19.89	19.89	19.73	19.73	19.73	0.13%	529
Feb 6, 2026	19.71	19.71	19.71	19.71	19.71	5.97%	514
Jan 30, 2026	18.60	18.60	18.60	18.60	18.60	-0.03%	64
Jan 29, 2026	18.60	18.60	18.60	18.60	18.60	1.36%	128
Jan 28, 2026	18.35	18.35	18.35	18.35	18.35	-2.24%	5
Jan 27, 2026	18.77	18.82	18.77	18.77	18.77	-4.04%	1,413
Jan 22, 2026	19.56	19.56	19.56	19.56	19.56	-2.88%	897
Jan 20, 2026	20.14	20.14	20.14	20.14	20.14	-0.35%	571
Jan 14, 2026	20.21	20.21	20.21	20.21	20.21	-0.39%	421
Jan 13, 2026	20.29	20.29	20.29	20.29	20.29	0.15%	471
Jan 12, 2026	20.23	20.26	20.23	20.26	20.26	-0.64%	892
Jan 9, 2026	20.47	20.48	20.39	20.39	20.39	0.30%	3,335
Jan 8, 2026	20.33	20.33	20.33	20.33	20.33	-	20
Jan 7, 2026	20.33	20.33	20.33	20.33	20.33	-2.07%	450
Jan 5, 2026	20.60	20.76	20.60	20.76	20.76	0.87%	1,928
Dec 30, 2025	20.58	20.58	20.58	20.58	20.58	0.44%	113
Dec 23, 2025	20.45	20.49	20.45	20.49	20.49	1.54%	942
Dec 22, 2025	20.18	20.18	20.18	20.18	20.18	0.05%	-
Dec 17, 2025	20.17	20.17	20.17	20.17	20.17	2.39%	500
Dec 16, 2025	19.85	19.85	19.70	19.70	19.70	-0.35%	3,274
Dec 15, 2025	19.77	19.77	19.77	19.77	19.77	1.41%	914
Dec 12, 2025	19.50	19.50	19.50	19.50	19.50	1.43%	60
Dec 4, 2025	19.22	19.22	19.22	19.22	19.22	-2.29%	910
Dec 2, 2025	19.67	19.67	19.67	19.67	19.67	-0.05%	20
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