Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.84	11.84	11.73	11.73	11.73	-2.99%	3,302
Feb 9, 2026	11.94	12.10	11.94	12.10	12.10	4.45%	3,209
Feb 6, 2026	11.33	11.58	11.33	11.58	11.58	1.89%	2,382
Feb 5, 2026	11.37	11.37	11.37	11.37	11.37	1.99%	1,257
Feb 2, 2026	11.14	11.14	11.14	11.14	11.14	2.72%	239
Jan 29, 2026	10.85	10.85	10.85	10.85	10.85	-1.65%	274
Jan 28, 2026	11.03	11.03	11.03	11.03	11.03	2.10%	215
Jan 26, 2026	10.80	10.80	10.80	10.80	10.80	-10.57%	500
Jan 20, 2026	12.08	12.08	12.08	12.08	12.08	-1.95%	159
Jan 14, 2026	12.33	12.33	12.05	12.32	12.32	0.74%	3,054
Jan 13, 2026	12.23	12.23	12.23	12.23	12.23	2.77%	5,627
Jan 12, 2026	11.90	11.90	11.90	11.90	11.90	3.34%	352
Dec 12, 2025	11.52	11.52	11.52	11.52	11.52	1.02%	2,000
Dec 11, 2025	11.42	11.99	11.40	11.40	11.40	4.48%	919
Dec 2, 2025	11.48	11.48	10.91	10.91	10.91	-1.45%	16,901
Nov 17, 2025	11.07	11.07	11.07	11.07	11.07	2.59%	131
Nov 7, 2025	10.79	10.79	10.79	10.79	10.79	-3.32%	208
Nov 6, 2025	11.17	11.17	11.16	11.16	11.16	0.63%	1,826
Nov 5, 2025	11.09	11.09	11.09	11.09	11.09	0.54%	239
Nov 4, 2025	10.69	11.08	10.69	11.03	11.03	-1.08%	5,478
Oct 31, 2025	11.15	11.15	11.15	11.15	11.15	-2.34%	305
Oct 29, 2025	11.42	11.42	11.42	11.42	11.42	7.00%	279
Oct 16, 2025	10.67	10.67	10.67	10.67	10.67	-2.47%	360
Oct 14, 2025	10.94	10.94	10.94	10.94	10.94	0.05%	245
Oct 7, 2025	10.94	10.94	10.94	10.94	10.94	0.18%	1,000
Oct 6, 2025	10.85	10.92	10.85	10.92	10.92	2.30%	1,403
Oct 2, 2025	10.67	10.67	10.67	10.67	10.67	-0.19%	250
Oct 1, 2025	10.69	10.69	10.69	10.69	10.69	2.30%	140
Sep 16, 2025	10.45	10.45	10.45	10.45	10.45	-1.14%	158
Aug 21, 2025	10.57	10.57	10.57	10.57	10.57	1.98%	1,876