Unipol Assicurazioni S.p.A. (VIE:UNI)
Austria
· Delayed Price · Currency is EUR 18.18
+0.57 (3.21%)
At close: Sep 26, 2025
Unipol Assicurazioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 18.39 | 18.46 | 18.19 | 18.19 | 18.19 | -0.93% | - |
| Aug 13, 2025 | 18.25 | 18.37 | 18.25 | 18.36 | 18.36 | 1.07% | - |
| Aug 12, 2025 | 18.13 | 18.17 | 18.09 | 18.17 | 18.17 | 2.02% | - |
| Aug 11, 2025 | 17.57 | 17.81 | 17.47 | 17.81 | 17.81 | 1.45% | - |
| Aug 8, 2025 | 17.59 | 17.59 | 17.44 | 17.55 | 17.55 | -2.64% | - |
| Aug 7, 2025 | 18.16 | 18.16 | 17.97 | 18.03 | 18.03 | 1.98% | - |
| Aug 6, 2025 | 17.65 | 17.68 | 17.59 | 17.68 | 17.68 | 0.48% | - |
| Aug 5, 2025 | 17.74 | 17.74 | 17.53 | 17.59 | 17.59 | -0.26% | - |
| Aug 4, 2025 | 17.28 | 17.64 | 17.28 | 17.64 | 17.64 | 2.95% | - |
| Aug 1, 2025 | 17.28 | 17.28 | 17.13 | 17.13 | 17.13 | -2.53% | - |
| Jul 31, 2025 | 17.60 | 17.64 | 17.58 | 17.58 | 17.58 | 0.57% | - |
| Jul 30, 2025 | 17.36 | 17.52 | 17.36 | 17.48 | 17.48 | 0.20% | - |
| Jul 29, 2025 | 17.24 | 17.44 | 17.24 | 17.44 | 17.44 | 1.04% | - |
| Jul 28, 2025 | 17.16 | 17.36 | 17.16 | 17.26 | 17.26 | 0.97% | - |
| Jul 25, 2025 | 17.16 | 17.16 | 17.01 | 17.10 | 17.10 | -0.44% | - |
| Jul 24, 2025 | 17.35 | 17.35 | 17.15 | 17.17 | 17.17 | 1.48% | - |
| Jul 23, 2025 | 16.89 | 16.96 | 16.89 | 16.92 | 16.92 | 1.81% | - |
| Jul 22, 2025 | 16.73 | 16.73 | 16.60 | 16.62 | 16.62 | -0.21% | - |
| Jul 21, 2025 | 16.68 | 16.68 | 16.61 | 16.66 | 16.66 | -0.51% | - |