Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 25, 2025	17.56	17.65	17.56	17.61	17.61	-0.79%	-
Sep 24, 2025	17.77	17.77	17.74	17.75	17.75	-0.89%	-
Sep 23, 2025	18.07	18.07	17.89	17.91	17.91	-0.64%	-
Sep 22, 2025	17.86	18.03	17.86	18.03	18.03	1.55%	-
Sep 19, 2025	17.79	17.92	17.75	17.75	17.75	1.60%	-
Sep 18, 2025	17.36	17.47	17.36	17.47	17.47	1.33%	-
Sep 17, 2025	17.33	17.33	17.14	17.24	17.24	-1.57%	-
Sep 16, 2025	17.67	17.72	17.52	17.52	17.52	-1.13%	-
Sep 15, 2025	17.77	17.77	17.71	17.72	17.72	0.83%	-
Sep 12, 2025	17.34	17.57	17.34	17.57	17.57	0.69%	-
Sep 11, 2025	17.49	17.58	17.45	17.45	17.45	0.09%	500
Sep 10, 2025	17.34	17.53	17.34	17.44	17.44	0.72%	-
Sep 9, 2025	17.41	17.41	17.31	17.31	17.31	0.61%	-
Sep 8, 2025	17.30	17.30	17.21	17.21	17.21	-0.98%	-
Sep 5, 2025	17.40	17.40	17.32	17.38	17.38	-0.32%	-
Sep 4, 2025	17.21	17.43	17.14	17.43	17.43	2.47%	-
Sep 3, 2025	17.30	17.30	17.01	17.01	17.01	-2.41%	-
Sep 2, 2025	17.73	17.73	17.43	17.43	17.43	-1.86%	-
Sep 1, 2025	17.91	17.91	17.76	17.76	17.76	-1.11%	-
Aug 29, 2025	18.05	18.05	17.87	17.96	17.96	0.53%	-
Aug 28, 2025	18.03	18.03	17.83	17.87	17.87	-0.89%	-
Aug 27, 2025	18.23	18.23	17.95	18.03	18.03	-0.99%	-
Aug 26, 2025	18.02	18.21	18.02	18.21	18.21	-1.41%	-
Aug 25, 2025	18.33	18.47	18.33	18.47	18.47	0.05%	-
Aug 22, 2025	18.35	18.46	18.30	18.46	18.46	0.90%	-
Aug 21, 2025	18.35	18.41	18.29	18.29	18.29	0.58%	-
Aug 20, 2025	18.33	18.36	18.19	18.19	18.19	-1.20%	-
Aug 19, 2025	18.17	18.41	18.17	18.41	18.41	0.49%	-
Aug 18, 2025	18.28	18.35	18.26	18.32	18.32	0.14%	-
Aug 15, 2025	18.26	18.29	18.24	18.29	18.29	0.55%	-