Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.49	19.50	19.39	19.39	19.39	0.03%	-
Feb 2, 2026	18.75	19.39	18.75	19.39	19.39	3.33%	-
Jan 30, 2026	18.64	18.76	18.62	18.76	18.76	-0.05%	-
Jan 29, 2026	18.52	18.77	18.52	18.77	18.77	1.46%	-
Jan 28, 2026	18.53	18.53	18.35	18.50	18.50	-0.96%	-
Jan 27, 2026	18.72	18.73	18.64	18.68	18.68	0.08%	-
Jan 26, 2026	18.91	18.91	18.67	18.67	18.67	-1.32%	-
Jan 23, 2026	19.69	19.69	18.92	18.92	18.92	-3.59%	-
Jan 22, 2026	19.76	19.76	19.52	19.62	19.62	1.13%	-
Jan 21, 2026	19.66	19.66	19.40	19.40	19.40	-1.35%	-
Jan 20, 2026	20.16	20.16	19.64	19.67	19.67	-3.03%	-
Jan 19, 2026	20.09	20.28	20.07	20.28	20.28	0.25%	-
Jan 16, 2026	20.18	20.40	20.18	20.23	20.23	-0.20%	-
Jan 15, 2026	20.27	20.59	20.27	20.27	20.27	0.20%	-
Jan 14, 2026	20.24	20.28	20.16	20.23	20.23	0.50%	-
Jan 13, 2026	20.40	20.40	20.07	20.13	20.13	-0.54%	-
Jan 12, 2026	20.35	20.36	20.24	20.24	20.24	-0.93%	75
Jan 9, 2026	20.50	20.53	20.43	20.43	20.43	-0.63%	-
Jan 8, 2026	20.36	20.56	20.36	20.56	20.56	1.88%	-
Jan 7, 2026	20.58	20.58	20.18	20.18	20.18	-3.40%	-
Jan 6, 2026	20.71	20.89	20.71	20.89	20.89	1.75%	-
Jan 5, 2026	20.63	20.63	20.52	20.53	20.53	-0.63%	-
Jan 2, 2026	20.62	20.66	20.61	20.66	20.66	0.44%	-
Dec 30, 2025	20.38	20.57	20.38	20.57	20.57	0.78%	-
Dec 29, 2025	20.39	20.41	20.34	20.41	20.41	-0.15%	-
Dec 23, 2025	20.60	20.60	20.44	20.44	20.44	0.20%	-
Dec 22, 2025	20.34	20.41	20.34	20.40	20.40	0.05%	-
Dec 19, 2025	20.26	20.39	20.26	20.39	20.39	0.84%	-
Dec 18, 2025	20.02	20.28	20.02	20.22	20.22	0.05%	-
Dec 17, 2025	20.11	20.23	20.11	20.21	20.21	2.30%	-
Dec 16, 2025	19.86	19.86	19.73	19.76	19.76	-0.53%	-
Dec 15, 2025	19.67	19.86	19.67	19.86	19.86	0.48%	-
Dec 12, 2025	19.75	19.79	19.66	19.77	19.77	1.26%	-
Dec 11, 2025	19.46	19.53	19.42	19.52	19.52	0.51%	-
Dec 10, 2025	19.38	19.42	19.34	19.42	19.42	-0.79%	-
Dec 9, 2025	19.56	19.58	19.45	19.58	19.58	2.09%	-
Dec 8, 2025	19.09	19.18	19.09	19.18	19.18	0.08%	-
Dec 5, 2025	19.16	19.18	19.14	19.16	19.16	-0.23%	-
Dec 4, 2025	19.29	19.29	19.15	19.21	19.21	-0.95%	-
Dec 3, 2025	19.60	19.60	19.39	19.39	19.39	-1.07%	-
Dec 2, 2025	19.62	19.82	19.60	19.60	19.60	0.72%	-
Dec 1, 2025	19.77	19.77	19.46	19.46	19.46	-1.94%	-
Nov 28, 2025	19.73	19.85	19.71	19.85	19.85	0.89%	-
Nov 27, 2025	19.65	19.67	19.64	19.67	19.67	0.56%	-
Nov 26, 2025	19.37	19.56	19.36	19.56	19.56	1.35%	-
Nov 25, 2025	19.04	19.30	19.04	19.30	19.30	1.21%	-
Nov 24, 2025	19.00	19.07	19.00	19.07	19.07	0.13%	-
Nov 21, 2025	18.93	19.05	18.93	19.05	19.05	-0.47%	-
Nov 20, 2025	18.94	19.14	18.94	19.14	19.14	1.00%	-
Nov 19, 2025	18.93	18.95	18.80	18.95	18.95	1.12%	-