Unipol Assicurazioni Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.27	19.27	18.98	18.98	18.98	-1.12%	786,448
Dec 4, 2025	19.40	19.40	19.07	19.19	19.19	-0.44%	996,221
Dec 3, 2025	19.63	19.65	19.28	19.28	19.28	-1.51%	971,518
Dec 2, 2025	19.50	19.90	19.49	19.57	19.57	0.62%	1,210,207
Dec 1, 2025	19.79	19.83	19.42	19.45	19.45	-1.54%	1,014,616
Nov 28, 2025	19.75	19.88	19.66	19.76	19.76	-0.03%	861,798
Nov 27, 2025	19.68	19.77	19.61	19.76	19.76	0.79%	915,613
Nov 26, 2025	19.45	19.64	19.25	19.61	19.61	1.79%	1,193,070
Nov 25, 2025	19.21	19.33	18.99	19.26	19.26	0.26%	1,045,086
Nov 24, 2025	19.10	19.30	18.90	19.21	19.21	1.80%	1,762,995
Nov 21, 2025	18.88	19.06	18.78	18.87	18.87	-1.51%	980,525
Nov 20, 2025	19.06	19.34	19.00	19.16	19.16	1.30%	934,930
Nov 19, 2025	18.83	19.08	18.68	18.92	18.92	0.08%	1,007,179
Nov 18, 2025	19.01	19.01	18.69	18.90	18.90	-2.25%	1,712,899
Nov 17, 2025	19.27	19.34	19.18	19.34	19.34	0.42%	839,472
Nov 14, 2025	19.48	19.48	19.15	19.26	19.26	-1.61%	1,003,486
Nov 13, 2025	19.68	19.82	19.55	19.57	19.57	-	1,228,335
Nov 12, 2025	19.26	19.68	19.22	19.57	19.57	2.22%	2,219,269
Nov 11, 2025	19.08	19.27	18.93	19.15	19.15	-0.03%	1,720,440
Nov 10, 2025	18.90	19.26	18.82	19.15	19.15	2.57%	1,965,242
Nov 7, 2025	19.73	19.94	18.49	18.67	18.67	-3.84%	3,077,304
Nov 6, 2025	19.40	19.59	19.21	19.42	19.42	0.08%	1,829,620
Nov 5, 2025	19.37	19.41	19.13	19.40	19.40	0.08%	1,114,155
Nov 4, 2025	19.14	19.42	18.82	19.39	19.39	0.13%	1,675,014
Nov 3, 2025	19.04	19.41	18.98	19.36	19.36	2.08%	1,546,443
Oct 31, 2025	19.21	19.21	18.89	18.97	18.97	-1.25%	1,286,742
Oct 30, 2025	19.01	19.21	18.74	19.21	19.21	1.29%	1,096,554
Oct 29, 2025	19.07	19.14	18.92	18.96	18.96	-0.63%	1,005,039
Oct 28, 2025	19.17	19.17	18.90	19.08	19.08	-0.37%	1,199,806
Oct 27, 2025	18.89	19.23	18.83	19.15	19.15	2.38%	2,684,372
Oct 24, 2025	18.76	18.82	18.44	18.71	18.71	0.05%	1,259,271
Oct 23, 2025	18.38	18.89	18.31	18.70	18.70	2.16%	2,265,897
Oct 22, 2025	18.63	18.73	18.14	18.30	18.30	-1.19%	1,371,615
Oct 21, 2025	18.36	18.90	18.36	18.52	18.52	1.34%	2,800,560
Oct 20, 2025	18.22	18.41	18.17	18.28	18.28	0.94%	1,262,061
Oct 17, 2025	18.13	18.20	17.76	18.11	18.11	-1.36%	2,299,178
Oct 16, 2025	18.48	18.55	18.11	18.36	18.36	-0.70%	1,312,424
Oct 15, 2025	19.10	19.21	18.38	18.49	18.49	-2.99%	1,573,143
Oct 14, 2025	18.70	19.09	18.52	19.06	19.06	1.30%	1,173,106
Oct 13, 2025	18.95	19.08	18.79	18.81	18.81	0.13%	960,517
Oct 10, 2025	18.91	19.03	18.65	18.79	18.79	-0.53%	1,267,562
Oct 9, 2025	18.88	19.10	18.83	18.89	18.89	0.35%	1,712,013
Oct 8, 2025	18.84	18.90	18.77	18.82	18.82	0.35%	1,162,946
Oct 7, 2025	18.51	18.90	18.44	18.76	18.76	2.01%	2,536,362
Oct 6, 2025	18.32	18.46	18.13	18.39	18.39	0.35%	1,010,778
Oct 3, 2025	18.34	18.49	18.23	18.32	18.32	0.36%	698,266
Oct 2, 2025	18.39	18.49	18.22	18.26	18.26	-0.27%	1,179,816
Oct 1, 2025	18.26	18.36	17.99	18.31	18.31	0.25%	923,518
Sep 30, 2025	18.09	18.26	18.00	18.26	18.26	1.00%	728,382
Sep 29, 2025	18.36	18.38	18.04	18.08	18.08	-0.55%	1,035,138