Skip to main content
Unipol Assicurazioni S.p.A. (BIT:UNI)
Italy flag Italy · Delayed Price · Currency is EUR
18.18
+0.51 (2.86%)
Sep 26, 2025, 5:38 PM CET

Unipol Assicurazioni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.8118.2717.8118.1818.182.83%1,850,368
Sep 25, 202517.6417.7717.5217.6817.68-0.17%726,277
Sep 24, 202517.8817.8817.6417.7117.71-0.78%638,786
Sep 23, 202518.0918.1017.8517.8517.85-0.89%755,041
Sep 22, 202517.9518.0517.8018.0118.010.45%843,354
Sep 19, 202517.6118.0217.5417.9317.932.87%3,777,757
Sep 18, 202517.3217.4817.2917.4317.431.04%971,916
Sep 17, 202517.2917.3817.1017.2517.25-0.52%984,207
Sep 16, 202517.7817.8117.3317.3417.34-2.80%1,200,700
Sep 15, 202517.7517.8517.6917.8417.841.08%897,685
Sep 12, 202517.5017.6517.4517.6517.651.44%943,694
Sep 11, 202517.4417.6117.4017.4017.40-0.17%773,068
Sep 10, 202517.4417.5917.3517.4317.430.11%806,251
Sep 9, 202517.3317.4917.3117.4117.410.64%773,872
Sep 8, 202517.2917.3817.1517.3017.300.46%622,444
Sep 5, 202517.4117.4417.1517.2217.22-0.63%1,106,897
Sep 4, 202517.1617.4617.1117.3317.331.05%1,054,086
Sep 3, 202517.3617.4316.8617.1517.15-1.15%2,083,477
Sep 2, 202517.8517.9417.3517.3517.35-2.80%1,473,263
Sep 1, 202517.9017.9517.7417.8517.85-437,680
Aug 29, 202517.9718.0717.8317.8517.85-0.72%684,245
Aug 28, 202517.9218.0817.7717.9817.980.22%888,223
Aug 27, 202518.1718.2217.8317.9417.94-1.16%1,118,577
Aug 26, 202518.3018.3018.0218.1518.15-1.47%1,463,133
Aug 25, 202518.3018.5018.2418.4218.420.49%970,524
Aug 22, 202518.2518.4918.2418.3318.33-0.11%983,281
Aug 21, 202518.2418.4518.2418.3518.350.71%894,433
Aug 20, 202518.3318.4018.1618.2218.22-0.65%767,225
Aug 19, 202518.3218.4318.3118.3418.340.33%909,881
Aug 18, 202518.3818.3818.1118.2818.280.61%1,087,686
Aug 14, 202518.4018.5618.1718.1718.17-0.66%1,814,095
Aug 13, 202518.0018.4117.9818.2918.291.78%2,177,722
Aug 12, 202517.9318.2017.8617.9717.970.62%1,665,324
Aug 11, 202517.5017.9717.3917.8617.863.06%3,000,172
Aug 8, 202518.0218.0217.3317.3317.33-3.83%5,800,552
Aug 7, 202517.9218.1817.9018.0218.021.12%1,471,062
Aug 6, 202517.6517.8217.5617.8217.821.60%1,351,493
Aug 5, 202517.5717.6317.4617.5417.540.06%879,129
Aug 4, 202517.2017.6517.1317.5317.532.69%1,381,965
Aug 1, 202517.3917.4316.9817.0717.07-3.07%1,189,818
Jul 31, 202517.6017.7017.4717.6117.610.63%1,166,723
Jul 30, 202517.4517.5617.3217.5017.500.40%1,171,658
Jul 29, 202517.2017.5517.1817.4317.432.23%1,286,727
Jul 28, 202517.2417.3817.0517.0517.05-0.12%1,230,536
Jul 25, 202517.1817.2216.9817.0717.07-1.16%1,044,038
Jul 24, 202517.2617.4217.1017.2717.270.94%1,148,573
Jul 23, 202516.8117.1316.7417.1117.112.76%1,558,067
Jul 22, 202516.6616.7516.4616.6516.65-0.77%583,193
Jul 21, 202516.7516.7816.5716.7816.780.18%728,244
Jul 18, 202516.6016.7716.4816.7516.751.64%1,128,109