Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	18.97	18.97	18.74	18.74	18.74	-2.75%	-
Nov 17, 2025	19.28	19.28	19.22	19.27	19.27	0.16%	-
Nov 14, 2025	19.28	19.34	19.24	19.24	19.24	-1.96%	-
Nov 13, 2025	19.69	19.77	19.62	19.62	19.62	0.62%	-
Nov 12, 2025	19.32	19.50	19.32	19.50	19.50	2.39%	-
Nov 11, 2025	19.00	19.22	19.00	19.05	19.05	-0.21%	-
Nov 10, 2025	18.88	19.09	18.88	19.09	19.09	2.97%	-
Nov 7, 2025	19.34	19.34	18.54	18.54	18.54	-5.19%	-
Nov 6, 2025	19.36	19.55	19.36	19.55	19.55	1.16%	-
Nov 5, 2025	19.34	19.34	19.22	19.33	19.33	0.49%	-
Nov 4, 2025	19.05	19.23	18.89	19.23	19.23	-0.18%	400
Nov 3, 2025	19.24	19.27	19.15	19.27	19.27	2.01%	-
Oct 31, 2025	19.10	19.10	18.89	18.89	18.89	-0.79%	-
Oct 30, 2025	19.01	19.04	18.84	19.04	19.04	0.32%	-
Oct 29, 2025	19.25	19.25	18.98	18.98	18.98	-0.29%	-
Oct 28, 2025	19.12	19.12	18.94	19.03	19.03	-0.73%	-
Oct 27, 2025	18.90	19.17	18.90	19.17	19.17	3.06%	-
Oct 24, 2025	18.75	18.75	18.51	18.60	18.60	-0.88%	-
Oct 23, 2025	18.22	18.86	18.22	18.77	18.77	2.79%	-
Oct 22, 2025	18.60	18.60	18.26	18.26	18.26	-2.25%	-
Oct 21, 2025	18.78	18.81	18.67	18.68	18.68	2.02%	-
Oct 20, 2025	18.50	18.50	18.23	18.31	18.31	1.24%	-
Oct 17, 2025	17.94	18.08	17.78	18.08	18.08	-0.60%	-
Oct 16, 2025	18.41	18.41	18.19	18.19	18.19	-3.09%	-
Oct 15, 2025	19.16	19.16	18.77	18.77	18.77	-1.16%	-
Oct 14, 2025	18.81	18.99	18.70	18.99	18.99	0.66%	-
Oct 13, 2025	18.92	19.06	18.87	18.87	18.87	-0.47%	-
Oct 10, 2025	18.90	18.96	18.80	18.96	18.96	-0.39%	-
Oct 9, 2025	18.89	19.05	18.89	19.03	19.03	0.82%	-
Oct 8, 2025	18.89	18.89	18.83	18.88	18.88	0.45%	-
Oct 7, 2025	18.60	18.79	18.60	18.79	18.79	2.15%	-
Oct 6, 2025	18.32	18.42	18.32	18.40	18.40	0.52%	-
Oct 3, 2025	18.38	18.38	18.30	18.30	18.30	-0.14%	-
Oct 2, 2025	18.39	18.47	18.33	18.33	18.33	0.27%	-
Oct 1, 2025	18.03	18.28	18.03	18.28	18.28	0.49%	-
Sep 30, 2025	18.17	18.19	18.08	18.19	18.19	0.08%	-
Sep 29, 2025	18.28	18.28	18.17	18.17	18.17	-0.03%	-
Sep 26, 2025	17.95	18.18	17.95	18.18	18.18	3.21%	-