Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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