Unipol Assicurazioni S.p.A. (FRA:UIPN)
Germany · Delayed Price · Currency is EUR 18.29
-0.28 (-1.51%)
At close: Jan 30, 2026
Unipol Assicurazioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.30% | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.41% | 52 |
| Dec 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.01% | - |
| Dec 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.05% | - |
| Dec 1, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.48% | - |
| 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% | - |