Unipol Assicurazioni S.p.A. (BIT:UNI)
Italy
· Delayed Price · Currency is EUR 19.12
-0.38 (-1.95%)
At close: Mar 6, 2026
Unipol Assicurazioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.54 | 19.61 | 18.80 | 19.12 | 19.12 | -1.95% | 1,996,795 |
| Mar 5, 2026 | 19.81 | 20.07 | 19.50 | 19.50 | 19.50 | -1.94% | 1,795,137 |
| Mar 4, 2026 | 19.24 | 19.93 | 19.19 | 19.89 | 19.89 | 3.51% | 2,407,366 |
| Mar 3, 2026 | 20.00 | 20.00 | 18.94 | 19.21 | 19.21 | -5.18% | 3,750,807 |
| Mar 2, 2026 | 20.30 | 20.57 | 20.00 | 20.26 | 20.26 | -4.25% | 2,134,507 |
| Feb 27, 2026 | 21.25 | 21.32 | 20.97 | 21.16 | 21.16 | -0.24% | 2,564,307 |
| Feb 26, 2026 | 21.18 | 21.21 | 20.92 | 21.21 | 21.21 | 0.28% | 1,296,146 |
| Feb 25, 2026 | 21.35 | 21.45 | 21.08 | 21.15 | 21.15 | -0.38% | 1,130,614 |
| Feb 24, 2026 | 21.28 | 21.31 | 20.85 | 21.23 | 21.23 | -0.56% | 1,404,676 |
| Feb 23, 2026 | 21.07 | 21.38 | 20.91 | 21.35 | 21.35 | 1.04% | 2,458,768 |
| Feb 20, 2026 | 20.40 | 21.13 | 20.17 | 21.13 | 21.13 | 8.67% | 7,430,455 |
| Feb 19, 2026 | 19.68 | 19.73 | 19.30 | 19.45 | 19.45 | -0.61% | 1,286,873 |
| Feb 18, 2026 | 19.45 | 19.73 | 19.43 | 19.57 | 19.57 | 0.44% | 970,949 |
| Feb 17, 2026 | 19.14 | 19.48 | 19.13 | 19.48 | 19.48 | 1.09% | 774,373 |
| Feb 16, 2026 | 19.01 | 19.40 | 18.95 | 19.27 | 19.27 | 2.23% | 835,986 |
| Feb 13, 2026 | 19.18 | 19.43 | 18.64 | 18.85 | 18.85 | -2.38% | 1,395,949 |
| Feb 12, 2026 | 19.05 | 19.51 | 19.05 | 19.31 | 19.31 | 1.85% | 1,708,066 |
| Feb 11, 2026 | 19.60 | 19.67 | 18.96 | 18.96 | 18.96 | -3.17% | 2,077,792 |
| Feb 10, 2026 | 19.81 | 19.84 | 19.49 | 19.58 | 19.58 | -2.44% | 2,534,511 |
| Feb 9, 2026 | 19.70 | 20.07 | 19.64 | 20.07 | 20.07 | 2.45% | 1,223,736 |
| Feb 6, 2026 | 19.31 | 19.89 | 19.30 | 19.59 | 19.59 | 1.42% | 1,412,804 |
| Feb 5, 2026 | 19.41 | 19.72 | 19.32 | 19.32 | 19.32 | -0.34% | 1,534,717 |
| Feb 4, 2026 | 19.60 | 19.72 | 19.35 | 19.38 | 19.38 | -0.87% | 1,418,248 |
| Feb 3, 2026 | 19.44 | 19.57 | 19.37 | 19.55 | 19.55 | 1.30% | 1,113,582 |
| Feb 2, 2026 | 18.78 | 19.44 | 18.72 | 19.30 | 19.30 | 2.80% | 2,307,825 |
| Jan 30, 2026 | 18.60 | 18.81 | 18.53 | 18.78 | 18.78 | 1.68% | 1,360,832 |
| Jan 29, 2026 | 18.64 | 18.85 | 18.47 | 18.47 | 18.47 | -0.27% | 1,343,587 |
| Jan 28, 2026 | 18.60 | 18.61 | 18.30 | 18.52 | 18.52 | -0.54% | 1,138,884 |
| Jan 27, 2026 | 18.76 | 18.83 | 18.56 | 18.62 | 18.62 | 0.08% | 1,504,462 |
| Jan 26, 2026 | 18.92 | 18.99 | 18.60 | 18.60 | 18.60 | -1.48% | 1,585,801 |
| Jan 23, 2026 | 19.50 | 19.55 | 18.70 | 18.88 | 18.88 | -3.10% | 2,164,639 |
| Jan 22, 2026 | 19.50 | 19.68 | 19.49 | 19.49 | 19.49 | 0.93% | 1,131,339 |
| Jan 21, 2026 | 19.64 | 19.72 | 19.24 | 19.31 | 19.31 | -2.89% | 1,935,456 |
| Jan 20, 2026 | 20.20 | 20.23 | 19.61 | 19.88 | 19.88 | -2.07% | 1,284,607 |
| Jan 19, 2026 | 20.15 | 20.33 | 19.98 | 20.30 | 20.30 | 0.25% | 887,708 |
| Jan 16, 2026 | 20.23 | 20.49 | 20.16 | 20.25 | 20.25 | 0.25% | 781,234 |
| Jan 15, 2026 | 20.31 | 20.62 | 20.20 | 20.20 | 20.20 | -0.15% | 1,535,394 |
| Jan 14, 2026 | 20.17 | 20.35 | 20.11 | 20.23 | 20.23 | 0.30% | 863,987 |
| Jan 13, 2026 | 20.50 | 20.50 | 20.02 | 20.17 | 20.17 | -1.18% | 1,182,445 |
| Jan 12, 2026 | 20.26 | 20.46 | 20.19 | 20.41 | 20.41 | 0.10% | 814,343 |
| Jan 9, 2026 | 20.67 | 20.67 | 20.35 | 20.39 | 20.39 | -0.83% | 1,100,261 |
| Jan 8, 2026 | 20.35 | 20.60 | 20.30 | 20.56 | 20.56 | 0.98% | 879,717 |
| Jan 7, 2026 | 20.66 | 20.66 | 20.14 | 20.36 | 20.36 | -0.39% | 1,210,361 |
| Jan 6, 2026 | 20.85 | 20.95 | 20.44 | 20.44 | 20.44 | -1.64% | 1,187,160 |
| Jan 5, 2026 | 20.67 | 20.82 | 20.42 | 20.78 | 20.78 | 1.22% | 1,026,489 |
| Jan 2, 2026 | 20.57 | 20.69 | 20.48 | 20.53 | 20.53 | -0.19% | 726,654 |
| Dec 30, 2025 | 20.41 | 20.66 | 20.35 | 20.57 | 20.57 | 1.08% | 1,110,452 |
| Dec 29, 2025 | 20.46 | 20.50 | 20.31 | 20.35 | 20.35 | -0.73% | 576,635 |
| Dec 23, 2025 | 20.60 | 20.65 | 20.39 | 20.50 | 20.50 | -0.19% | 627,977 |
| Dec 22, 2025 | 20.43 | 20.54 | 20.31 | 20.54 | 20.54 | 0.93% | 1,039,176 |
| Dec 19, 2025 | 20.21 | 20.48 | 20.21 | 20.35 | 20.35 | 0.59% | 2,547,420 |
| Dec 18, 2025 | 20.10 | 20.34 | 19.98 | 20.23 | 20.23 | 0.65% | 1,256,244 |
| Dec 17, 2025 | 19.89 | 20.36 | 19.89 | 20.10 | 20.10 | 1.67% | 2,085,223 |
| Dec 16, 2025 | 19.83 | 19.93 | 19.68 | 19.77 | 19.77 | -0.28% | 1,018,680 |
| Dec 15, 2025 | 19.64 | 19.87 | 19.62 | 19.83 | 19.83 | 1.90% | 1,327,476 |
| Dec 12, 2025 | 19.78 | 19.85 | 19.45 | 19.46 | 19.46 | -0.99% | 857,984 |
| Dec 11, 2025 | 19.41 | 19.66 | 19.35 | 19.65 | 19.65 | 1.13% | 817,314 |
| Dec 10, 2025 | 19.50 | 19.51 | 19.25 | 19.43 | 19.43 | -0.74% | 678,506 |
| Dec 9, 2025 | 19.20 | 19.64 | 19.19 | 19.58 | 19.58 | 2.11% | 1,109,074 |
| Dec 8, 2025 | 19.06 | 19.22 | 19.04 | 19.17 | 19.17 | 1.03% | 629,282 |
| 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 |