Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.27	19.77	19.27	19.77	19.77	2.86%	-
Mar 3, 2026	19.59	19.59	19.12	19.22	19.22	-5.58%	-
Mar 2, 2026	20.29	20.42	20.29	20.35	20.35	-3.83%	-
Feb 27, 2026	21.21	21.27	21.16	21.16	21.16	0.38%	-
Feb 26, 2026	21.00	21.08	20.94	21.08	21.08	-0.24%	-
Feb 25, 2026	21.40	21.40	21.13	21.13	21.13	0.43%	-
Feb 24, 2026	21.11	21.11	21.02	21.04	21.04	-0.52%	-
Feb 23, 2026	20.94	21.17	20.94	21.15	21.15	1.98%	-
Feb 20, 2026	20.54	20.74	20.54	20.74	20.74	6.71%	-
Feb 19, 2026	19.58	19.58	19.44	19.44	19.44	-0.84%	-
Feb 18, 2026	19.53	19.70	19.53	19.60	19.60	1.53%	-
Feb 17, 2026	19.16	19.41	19.16	19.31	19.31	-0.18%	-
Feb 16, 2026	19.14	19.34	19.14	19.34	19.34	2.27%	-
Feb 13, 2026	19.26	19.26	18.91	18.91	18.91	-1.51%	-
Feb 12, 2026	19.25	19.48	19.20	19.20	19.20	-0.39%	-
Feb 11, 2026	19.63	19.63	19.13	19.28	19.28	-2.26%	-
Feb 10, 2026	19.66	19.80	19.66	19.72	19.72	-0.20%	-
Feb 9, 2026	19.77	19.77	19.76	19.76	19.76	0.43%	-
Feb 6, 2026	19.76	19.77	19.68	19.68	19.68	0.98%	-
Feb 5, 2026	19.58	19.58	19.47	19.49	19.49	-0.31%	-
Feb 4, 2026	19.64	19.64	19.55	19.55	19.55	0.80%	-
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%	-