Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	18.98	19.29	18.95	19.21	19.21	1.80%	2,890
Nov 21, 2025	19.11	19.05	18.79	18.87	18.87	-1.51%	15,049
Nov 20, 2025	18.92	19.26	19.02	19.16	19.16	1.30%	10,688
Nov 19, 2025	18.83	19.05	18.70	18.92	18.92	0.08%	39,984
Nov 18, 2025	19.32	19.00	18.71	18.90	18.90	-2.25%	81,795
Nov 17, 2025	19.36	19.34	19.19	19.34	19.34	0.42%	35,925
Nov 14, 2025	19.58	19.47	19.18	19.26	19.26	-1.61%	55,509
Nov 13, 2025	19.59	19.78	19.57	19.57	19.57	-	19,665
Nov 12, 2025	19.08	19.65	19.24	19.57	19.57	2.22%	29,931
Nov 11, 2025	19.25	19.27	18.95	19.15	19.15	-0.03%	58,788
Nov 10, 2025	18.89	19.23	18.83	19.15	19.15	2.35%	46,774
Nov 7, 2025	19.48	20.00	18.49	18.71	18.71	-3.63%	366,727
Nov 6, 2025	19.41	19.57	19.24	19.42	19.42	0.08%	24,162
Nov 5, 2025	19.36	19.40	19.13	19.40	19.40	0.08%	27,637
Nov 4, 2025	19.38	19.41	18.84	19.39	19.39	0.13%	60,316
Nov 3, 2025	19.04	19.36	19.02	19.36	19.36	2.08%	13,057
Oct 31, 2025	19.17	19.19	18.88	18.97	18.97	-1.25%	22,870
Oct 30, 2025	18.96	19.21	18.75	19.21	19.21	1.29%	60,616
Oct 29, 2025	19.06	19.09	18.69	18.96	18.96	-0.63%	27,160
Oct 28, 2025	19.18	19.17	18.90	19.08	19.08	-0.37%	23,034
Oct 27, 2025	18.59	19.22	18.90	19.15	19.15	2.71%	47,758
Oct 24, 2025	18.72	18.77	18.46	18.65	18.65	-0.27%	6,468
Oct 23, 2025	18.25	18.89	18.35	18.70	18.70	2.16%	47,453
Oct 22, 2025	18.51	18.68	18.20	18.30	18.30	-1.19%	17,835
Oct 21, 2025	18.26	18.92	18.36	18.52	18.52	1.31%	38,819
Oct 20, 2025	18.12	18.42	18.18	18.28	18.28	0.97%	45,487
Oct 17, 2025	18.16	18.17	17.77	18.11	18.11	-1.36%	29,643
Oct 16, 2025	18.47	18.54	18.14	18.36	18.36	-0.35%	53,737
Oct 15, 2025	19.09	19.16	18.39	18.42	18.42	-3.33%	24,038
Oct 14, 2025	18.87	19.09	18.55	19.06	19.06	1.28%	17,314
Oct 13, 2025	18.79	19.08	18.81	18.82	18.82	0.16%	19,271
Oct 10, 2025	18.94	19.02	18.65	18.79	18.79	-0.53%	42,738
Oct 9, 2025	18.86	19.09	18.83	18.89	18.89	0.35%	35,618
Oct 8, 2025	18.83	18.89	18.77	18.82	18.82	0.35%	9,249
Oct 7, 2025	18.55	18.89	18.43	18.76	18.76	2.01%	77,151
Oct 6, 2025	18.23	18.46	18.15	18.39	18.39	0.85%	8,670
Oct 3, 2025	18.20	18.48	18.23	18.23	18.23	-0.14%	4,286
Oct 2, 2025	18.32	18.48	18.25	18.26	18.26	-0.27%	13,477
Oct 1, 2025	18.19	18.35	18.05	18.31	18.31	1.09%	21,889
Sep 30, 2025	18.13	18.24	18.00	18.11	18.11	0.20%	24,106
Sep 29, 2025	18.25	18.37	18.04	18.07	18.07	-0.61%	10,811