Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.13	21.03	19.13	21.03	21.03	9.62%	300
Feb 19, 2026	19.19	19.19	19.19	19.19	19.19	-1.01%	-
Feb 18, 2026	19.38	19.38	19.38	19.38	19.38	1.17%	-
Feb 17, 2026	19.16	19.16	19.16	19.16	19.16	1.59%	-
Feb 16, 2026	18.86	18.86	18.86	18.86	18.86	-1.64%	-
Feb 13, 2026	19.17	19.17	19.17	19.17	19.17	0.45%	-
Feb 12, 2026	19.09	19.09	19.09	19.09	19.09	-0.42%	-
Feb 11, 2026	19.39	19.39	19.17	19.17	19.17	-3.79%	370
Feb 10, 2026	19.92	19.92	19.92	19.92	19.92	-0.10%	-
Feb 9, 2026	19.54	19.94	19.54	19.94	19.94	4.32%	25
Feb 6, 2026	19.12	19.12	19.12	19.12	19.12	-1.19%	-
Feb 5, 2026	19.35	19.35	19.35	19.35	19.35	-0.28%	-
Feb 4, 2026	19.40	19.40	19.40	19.40	19.40	0.73%	-
Feb 3, 2026	19.26	19.26	19.26	19.26	19.26	4.62%	-
Feb 2, 2026	18.41	18.41	18.41	18.41	18.41	0.66%	-
Jan 30, 2026	18.29	18.29	18.29	18.29	18.29	-1.51%	-
Jan 29, 2026	18.47	18.57	18.47	18.57	18.57	0.54%	125
Jan 28, 2026	18.47	18.47	18.47	18.47	18.47	-0.03%	-
Jan 27, 2026	18.48	18.48	18.48	18.48	18.48	-0.78%	3
Jan 26, 2026	18.54	18.62	18.54	18.62	18.62	-1.72%	290
Jan 23, 2026	19.38	19.38	18.95	18.95	18.95	-2.04%	7,000
Jan 22, 2026	19.34	19.34	19.34	19.34	19.34	-2.22%	-
Jan 21, 2026	19.78	19.78	19.78	19.78	19.78	-1.49%	-
Jan 20, 2026	20.08	20.08	20.08	20.08	20.08	0.60%	-
Jan 19, 2026	19.96	19.96	19.96	19.96	19.96	-0.84%	-
Jan 16, 2026	20.13	20.13	20.13	20.13	20.13	-0.49%	-
Jan 15, 2026	20.23	20.23	20.23	20.23	20.23	1.00%	-
Jan 14, 2026	20.03	20.03	20.03	20.03	20.03	-0.45%	-
Jan 13, 2026	20.12	20.12	20.12	20.12	20.12	-0.64%	-
Jan 12, 2026	20.25	20.25	20.25	20.25	20.25	-1.65%	-
Jan 9, 2026	20.59	20.59	20.59	20.59	20.59	1.88%	-
Jan 8, 2026	20.21	20.21	20.21	20.21	20.21	-1.70%	-
Jan 7, 2026	20.56	20.56	20.56	20.56	20.56	-0.15%	-
Jan 6, 2026	20.66	20.66	20.59	20.59	20.59	0.24%	300
Jan 5, 2026	20.50	20.54	20.50	20.54	20.54	-0.24%	15
Jan 2, 2026	20.30	20.59	20.30	20.59	20.59	3.31%	56
Dec 30, 2025	19.93	19.93	19.93	19.93	19.93	-0.35%	-
Dec 29, 2025	20.49	20.49	20.00	20.00	20.00	-2.01%	960
Dec 23, 2025	20.41	20.41	20.41	20.41	20.41	0.59%	-
Dec 22, 2025	20.18	20.29	20.18	20.29	20.29	1.50%	50
Dec 19, 2025	19.99	19.99	19.99	19.99	19.99	0.15%	-
Dec 18, 2025	19.96	19.96	19.96	19.96	19.96	-0.05%	-
Dec 17, 2025	19.60	19.97	19.60	19.97	19.97	0.25%	100
Dec 16, 2025	19.61	19.92	19.61	19.92	19.92	2.71%	100
Dec 15, 2025	19.40	19.40	19.40	19.40	19.40	-1.00%	-
Dec 12, 2025	19.59	19.59	19.59	19.59	19.59	1.77%	-
Dec 11, 2025	19.25	19.25	19.25	19.25	19.25	-0.75%	-
Dec 10, 2025	19.40	19.40	19.40	19.40	19.40	2.08%	-
Dec 9, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Dec 8, 2025	19.00	19.00	19.00	19.00	19.00	-0.78%	-