Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	19.37	19.70	19.32	19.32	19.32	-0.34%	43,127
Feb 4, 2026	19.48	19.71	19.37	19.38	19.38	-0.87%	100,924
Feb 3, 2026	19.36	19.56	19.38	19.55	19.55	1.30%	109,643
Feb 2, 2026	18.76	19.43	18.72	19.30	19.30	2.80%	151,107
Jan 30, 2026	18.58	18.81	18.53	18.78	18.78	1.68%	54,285
Jan 29, 2026	18.59	18.80	18.47	18.47	18.47	-0.27%	66,746
Jan 28, 2026	18.67	18.61	18.31	18.52	18.52	-0.54%	115,071
Jan 27, 2026	18.74	18.80	18.56	18.62	18.62	0.08%	76,947
Jan 26, 2026	18.89	18.92	18.60	18.60	18.60	-1.48%	88,877
Jan 23, 2026	19.54	19.55	18.70	18.88	18.88	-3.10%	130,136
Jan 22, 2026	19.33	19.66	19.49	19.49	19.49	0.93%	35,250
Jan 21, 2026	19.80	19.72	19.25	19.31	19.31	-2.89%	115,226
Jan 20, 2026	20.30	20.26	19.62	19.88	19.88	-2.07%	69,778
Jan 19, 2026	20.20	20.32	20.00	20.30	20.30	0.25%	44,301
Jan 16, 2026	20.18	20.49	20.17	20.25	20.25	0.25%	16,129
Jan 15, 2026	20.26	20.59	20.20	20.20	20.20	-0.15%	17,903
Jan 14, 2026	20.14	20.30	20.11	20.23	20.23	0.30%	27,529
Jan 13, 2026	20.47	20.48	20.03	20.17	20.17	-1.18%	63,424
Jan 12, 2026	20.42	20.43	20.20	20.41	20.41	0.10%	51,184
Jan 9, 2026	20.64	20.65	20.34	20.39	20.39	-0.83%	22,704
Jan 8, 2026	20.48	20.61	20.27	20.56	20.56	0.98%	22,364
Jan 7, 2026	20.59	20.66	20.14	20.36	20.36	-0.39%	34,689
Jan 6, 2026	20.85	20.93	20.44	20.44	20.44	-1.64%	47,226
Jan 5, 2026	20.55	20.82	20.44	20.78	20.78	1.07%	27,680
Jan 2, 2026	20.49	21.01	20.52	20.56	20.56	-0.02%	16,908
Dec 31, 2025	20.57	20.57	20.57	20.57	20.57	-0.02%	-
Dec 30, 2025	20.38	20.65	19.99	20.57	20.57	1.08%	30,979
Dec 29, 2025	20.50	20.47	20.33	20.35	20.35	-0.73%	29,625
Dec 24, 2025	20.50	20.50	20.50	20.50	20.50	-	-
Dec 23, 2025	20.55	20.63	20.40	20.50	20.50	-0.19%	10,135
Dec 22, 2025	20.38	20.54	20.34	20.54	20.54	0.93%	27,394
Dec 19, 2025	20.22	20.47	20.13	20.35	20.35	0.59%	82,401
Dec 18, 2025	20.18	20.34	19.99	20.23	20.23	0.65%	22,839
Dec 17, 2025	19.80	20.36	19.89	20.10	20.10	1.67%	107,135
Dec 16, 2025	19.82	19.91	19.72	19.77	19.77	-0.28%	33,064
Dec 15, 2025	19.43	19.86	19.61	19.83	19.83	1.90%	110,884
Dec 12, 2025	19.60	19.86	19.46	19.46	19.46	-0.99%	24,635
Dec 11, 2025	19.44	19.67	19.41	19.65	19.65	1.13%	1,962
Dec 10, 2025	19.50	19.50	19.25	19.43	19.43	-0.74%	34,758
Dec 9, 2025	19.12	19.62	19.18	19.58	19.58	2.11%	14,838
Dec 8, 2025	19.06	19.20	19.04	19.17	19.17	1.03%	1,701
Dec 5, 2025	19.24	19.28	18.98	18.98	18.98	-1.12%	19,024
Dec 4, 2025	19.28	19.38	19.07	19.19	19.19	-0.44%	12,918
Dec 3, 2025	19.66	19.72	19.28	19.28	19.28	-1.51%	10,153
Dec 2, 2025	19.42	19.90	19.50	19.57	19.57	0.62%	30,527
Dec 1, 2025	19.80	19.85	19.43	19.45	19.45	-1.54%	13,071
Nov 28, 2025	19.78	19.87	19.68	19.76	19.76	-0.03%	49,273
Nov 27, 2025	19.63	19.76	19.60	19.76	19.76	0.79%	11,542
Nov 26, 2025	19.18	19.63	19.27	19.61	19.61	1.79%	38,771
Nov 25, 2025	19.19	19.32	19.02	19.26	19.26	0.26%	48,616