Skip to main content
Unipol Assicurazioni S.p.A. (BIT:UNI)
Italy flag Italy · Delayed Price · Currency is EUR
18.98
-0.21 (-1.12%)
At close: Dec 5, 2025

Unipol Assicurazioni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2719.2718.9818.9818.98-1.12%786,448
Dec 4, 202519.4019.4019.0719.1919.19-0.44%996,221
Dec 3, 202519.6319.6519.2819.2819.28-1.51%971,518
Dec 2, 202519.5019.9019.4919.5719.570.62%1,210,207
Dec 1, 202519.7919.8319.4219.4519.45-1.54%1,014,616
Nov 28, 202519.7519.8819.6619.7619.76-0.03%861,798
Nov 27, 202519.6819.7719.6119.7619.760.79%915,613
Nov 26, 202519.4519.6419.2519.6119.611.79%1,193,070
Nov 25, 202519.2119.3318.9919.2619.260.26%1,045,086
Nov 24, 202519.1019.3018.9019.2119.211.80%1,762,995
Nov 21, 202518.8819.0618.7818.8718.87-1.51%980,525
Nov 20, 202519.0619.3419.0019.1619.161.30%934,930
Nov 19, 202518.8319.0818.6818.9218.920.08%1,007,179
Nov 18, 202519.0119.0118.6918.9018.90-2.25%1,712,899
Nov 17, 202519.2719.3419.1819.3419.340.42%839,472
Nov 14, 202519.4819.4819.1519.2619.26-1.61%1,003,486
Nov 13, 202519.6819.8219.5519.5719.57-1,228,335
Nov 12, 202519.2619.6819.2219.5719.572.22%2,219,269
Nov 11, 202519.0819.2718.9319.1519.15-0.03%1,720,440
Nov 10, 202518.9019.2618.8219.1519.152.57%1,965,242
Nov 7, 202519.7319.9418.4918.6718.67-3.84%3,077,304
Nov 6, 202519.4019.5919.2119.4219.420.08%1,829,620
Nov 5, 202519.3719.4119.1319.4019.400.08%1,114,155
Nov 4, 202519.1419.4218.8219.3919.390.13%1,675,014
Nov 3, 202519.0419.4118.9819.3619.362.08%1,546,443
Oct 31, 202519.2119.2118.8918.9718.97-1.25%1,286,742
Oct 30, 202519.0119.2118.7419.2119.211.29%1,096,554
Oct 29, 202519.0719.1418.9218.9618.96-0.63%1,005,039
Oct 28, 202519.1719.1718.9019.0819.08-0.37%1,199,806
Oct 27, 202518.8919.2318.8319.1519.152.38%2,684,372
Oct 24, 202518.7618.8218.4418.7118.710.05%1,259,271
Oct 23, 202518.3818.8918.3118.7018.702.16%2,265,897
Oct 22, 202518.6318.7318.1418.3018.30-1.19%1,371,615
Oct 21, 202518.3618.9018.3618.5218.521.34%2,800,560
Oct 20, 202518.2218.4118.1718.2818.280.94%1,262,061
Oct 17, 202518.1318.2017.7618.1118.11-1.36%2,299,178
Oct 16, 202518.4818.5518.1118.3618.36-0.70%1,312,424
Oct 15, 202519.1019.2118.3818.4918.49-2.99%1,573,143
Oct 14, 202518.7019.0918.5219.0619.061.30%1,173,106
Oct 13, 202518.9519.0818.7918.8118.810.13%960,517
Oct 10, 202518.9119.0318.6518.7918.79-0.53%1,267,562
Oct 9, 202518.8819.1018.8318.8918.890.35%1,712,013
Oct 8, 202518.8418.9018.7718.8218.820.35%1,162,946
Oct 7, 202518.5118.9018.4418.7618.762.01%2,536,362
Oct 6, 202518.3218.4618.1318.3918.390.35%1,010,778
Oct 3, 202518.3418.4918.2318.3218.320.36%698,266
Oct 2, 202518.3918.4918.2218.2618.26-0.27%1,179,816
Oct 1, 202518.2618.3617.9918.3118.310.25%923,518
Sep 30, 202518.0918.2618.0018.2618.261.00%728,382
Sep 29, 202518.3618.3818.0418.0818.08-0.55%1,035,138
Sep 26, 202517.8118.2717.8118.1818.182.86%1,850,368
Sep 25, 202517.6417.7717.5217.6817.68-0.20%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, 202517.6218.0217.5417.9317.932.90%3,777,757
Sep 18, 202517.3217.4817.2917.4317.431.04%971,916
Sep 17, 202517.2917.3817.1017.2517.25-0.55%984,207
Sep 16, 202517.7817.8117.3317.3417.34-2.78%1,200,700
Sep 15, 202517.7517.8517.6917.8417.841.05%897,685
Sep 12, 202517.5017.6517.4617.6517.651.44%943,694
Sep 11, 202517.4417.6217.4017.4017.40-0.14%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, 202517.4117.4417.1517.2217.22-0.66%1,106,897
Sep 4, 202517.1617.4617.1217.3317.331.08%1,054,086
Sep 3, 202517.3717.4316.8717.1517.15-1.18%2,083,477
Sep 2, 202517.8517.9417.3517.3517.35-2.77%1,473,263
Sep 1, 202517.9017.9617.7417.8517.85-0.03%437,680
Aug 29, 202517.9718.0717.8317.8517.85-0.70%684,245
Aug 28, 202517.9218.0817.7717.9817.980.20%888,223
Aug 27, 202518.1718.2217.8317.9417.94-1.13%1,118,577
Aug 26, 202518.3018.3018.0218.1518.15-1.49%1,463,133
Aug 25, 202518.3018.5018.2418.4218.420.49%970,524
Aug 22, 202518.2518.4918.2418.3318.33-0.08%983,281
Aug 21, 202518.2418.4518.2418.3518.350.71%894,433
Aug 20, 202518.3318.4018.1618.2218.22-0.68%767,225
Aug 19, 202518.3218.4318.3118.3418.340.33%909,881
Aug 18, 202518.3818.3818.1218.2818.280.61%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, 202517.9218.1917.9018.0218.021.15%1,471,062
Aug 6, 202517.6517.8217.5617.8217.821.60%1,351,493
Aug 5, 202517.5717.6317.4617.5417.540.03%879,129
Aug 4, 202517.2017.6517.1317.5317.532.72%1,381,965
Aug 1, 202517.3917.4316.9817.0717.07-3.12%1,189,818
Jul 31, 202517.6017.7017.4717.6217.620.69%1,166,723
Jul 30, 202517.4517.5617.3217.5017.500.37%1,171,658
Jul 29, 202517.2017.5517.1817.4317.432.26%1,286,727
Jul 28, 202517.2417.3817.0517.0517.05-0.15%1,230,536
Jul 25, 202517.1817.2216.9817.0717.07-1.13%1,044,038
Jul 24, 202517.2617.4217.1017.2717.270.88%1,148,573
Jul 23, 202516.8117.1316.7417.1217.122.79%1,558,067
Jul 22, 202516.6616.7516.4616.6516.65-0.77%583,193
Jul 21, 202516.7516.7816.5716.7816.780.21%728,244
Jul 18, 202516.6016.7816.4816.7516.751.61%1,128,109