Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-