Unipol Assicurazioni S.p.A. (FRA:UIPN)
Germany · Delayed Price · Currency is EUR 19.07
+0.20 (1.06%)
Last updated: Nov 25, 2025, 8:03 AM CET
Unipol Assicurazioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.00% | - |
| Nov 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.01% | - |
| Nov 26, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.94% | - |
| Nov 25, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.06% | - |
| Nov 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.51% | - |
| Nov 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.21% | - |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.71% | - |
| Nov 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.48% | - |
| Nov 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.60% | - |
| Nov 17, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.55% | - |
| Nov 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.46% | - |
| Nov 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.02% | - |
| Nov 12, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.03% | - |
| Nov 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.76% | - |
| Nov 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.70% | - |
| Nov 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.05% | - |
| Nov 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.71% | - |
| Nov 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.34% | - |
| Nov 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.09% | - |
| Nov 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.44% | - |
| Oct 31, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% | - |
| Oct 30, 2025 | 18.71 | 19.10 | 18.71 | 19.10 | 19.10 | 0.24% | - |
| Oct 29, 2025 | 18.99 | 19.05 | 18.99 | 19.05 | 19.05 | -0.08% | 10 |
| Oct 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.13% | - |
| Oct 27, 2025 | 18.70 | 19.09 | 18.70 | 19.09 | 19.09 | 2.50% | - |
| Oct 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.42% | - |
| Oct 23, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.22% | - |
| Oct 22, 2025 | 18.31 | 18.31 | 18.23 | 18.23 | 18.23 | 0.50% | 94 |
| Oct 21, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.52% | - |
| Oct 20, 2025 | 18.36 | 18.36 | 18.23 | 18.23 | 18.23 | 1.28% | 2,200 |
| Oct 17, 2025 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | -1.83% | 17 |
| Oct 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -4.01% | - |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.17% | - |
| Oct 14, 2025 | 18.55 | 18.70 | 18.55 | 18.70 | 18.70 | 1.03% | 10 |
| Oct 13, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.46% | - |
| Oct 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.35% | - |
| Oct 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.54% | - |
| Oct 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.47% | - |
| Oct 7, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.25% | - |
| Oct 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% | 500 |
| Oct 3, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.41% | - |
| Oct 2, 2025 | 18.29 | 18.29 | 18.14 | 18.14 | 18.14 | 0.11% | - |
| Oct 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% | - |
| Sep 30, 2025 | 17.93 | 18.08 | 17.93 | 18.08 | 18.08 | -0.19% | 1 |
| Sep 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.93% | - |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.03% | - |
| Sep 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.10% | - |
| Sep 24, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.59% | - |
| Sep 23, 2025 | 17.90 | 17.90 | 17.89 | 17.89 | 17.89 | -0.94% | 56 |
| Sep 22, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 4.42% | - |