Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	17.81	18.25	17.86	18.18	18.18	2.86%	70,860
Sep 25, 2025	17.69	17.73	17.52	17.68	17.68	-0.37%	13,848
Sep 24, 2025	17.89	17.88	17.64	17.74	17.74	-0.62%	32,365
Sep 23, 2025	18.01	18.10	17.85	17.85	17.85	-0.94%	81,889
Sep 22, 2025	18.00	18.06	17.79	18.02	18.02	0.50%	57,684
Sep 19, 2025	17.46	18.02	17.57	17.93	17.93	2.63%	178,071
Sep 18, 2025	17.33	17.47	17.30	17.47	17.47	1.30%	44,816
Sep 17, 2025	17.39	17.37	17.11	17.25	17.25	-0.61%	65,339
Sep 16, 2025	17.77	17.82	17.34	17.35	17.35	-2.72%	80,369
Sep 15, 2025	17.65	17.85	17.69	17.84	17.84	1.05%	66,255
Sep 12, 2025	17.49	17.65	17.43	17.65	17.65	1.44%	78,968
Sep 11, 2025	17.40	17.60	17.40	17.40	17.40	-0.14%	80,766
Sep 10, 2025	17.45	17.57	17.35	17.43	17.43	0.09%	42,377
Sep 9, 2025	17.35	17.49	17.31	17.41	17.41	0.64%	40,807
Sep 8, 2025	17.38	17.37	17.15	17.30	17.30	0.44%	26,916
Sep 5, 2025	17.43	17.43	17.16	17.23	17.23	-0.61%	36,015
Sep 4, 2025	17.14	17.46	17.12	17.33	17.33	1.08%	60,953
Sep 3, 2025	17.42	17.40	16.87	17.15	17.15	-1.18%	171,793
Sep 2, 2025	17.90	17.94	17.35	17.35	17.35	-2.69%	102,422
Sep 1, 2025	17.90	17.96	17.74	17.83	17.83	-0.11%	65,941
Aug 29, 2025	18.01	18.06	17.83	17.85	17.85	-0.70%	168,500
Aug 28, 2025	18.04	18.07	17.76	17.98	17.98	0.20%	56,623
Aug 27, 2025	18.20	18.23	17.82	17.94	17.94	-1.13%	88,038
Aug 26, 2025	18.43	18.30	18.03	18.15	18.15	-1.28%	110,159
Aug 25, 2025	18.32	18.50	18.26	18.38	18.38	0.34%	98,929
Aug 22, 2025	18.32	18.49	18.24	18.32	18.32	0.13%	85,096
Aug 21, 2025	18.26	18.45	18.25	18.30	18.30	0.27%	109,307
Aug 20, 2025	18.35	18.39	18.16	18.25	18.25	-0.44%	76,508
Aug 19, 2025	18.30	18.42	18.26	18.33	18.33	0.25%	76,970
Aug 18, 2025	18.30	18.38	18.12	18.28	18.28	0.49%	64,384
Aug 15, 2025	18.19	18.19	18.19	18.19	18.19	-0.08%	-
Aug 14, 2025	18.37	18.56	18.16	18.21	18.21	-0.46%	241,497
Aug 13, 2025	18.05	18.42	17.99	18.29	18.29	1.58%	255,642
Aug 12, 2025	17.85	18.20	17.87	18.01	18.01	0.81%	171,043
Aug 11, 2025	17.48	17.98	17.40	17.86	17.86	3.06%	313,385