Skip to main content
Unipol Assicurazioni S.p.A. (FRA:UIPN)
Germany flag Germany · Delayed Price · Currency is EUR
19.15
-0.45 (-2.30%)
At close: Dec 5, 2025

Unipol Assicurazioni Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1519.1519.1519.1519.15-2.30%-
Dec 4, 202519.6019.6019.6019.6019.600.41%52
Dec 3, 202519.5219.5219.5219.5219.521.01%-
Dec 2, 202519.3319.3319.3319.3319.33-2.05%-
Dec 1, 202519.7319.7319.7319.7319.730.48%-
Nov 28, 202519.6419.6419.6419.6419.641.00%-
Nov 27, 202519.4419.4419.4419.4419.441.01%-
Nov 26, 202519.2519.2519.2519.2519.250.94%-
Nov 25, 202519.0719.0719.0719.0719.071.06%-
Nov 24, 202518.8718.8718.8718.8718.870.51%-
Nov 21, 202518.7718.7718.7718.7718.77-1.21%-
Nov 20, 202519.0019.0019.0019.0019.001.71%-
Nov 19, 202518.6818.6818.6818.6818.68-1.48%-
Nov 18, 202518.9618.9618.9618.9618.96-0.60%-
Nov 17, 202519.0819.0819.0819.0819.08-1.55%-
Nov 14, 202519.3819.3819.3819.3819.38-0.46%-
Nov 13, 202519.4719.4719.4719.4719.472.02%-
Nov 12, 202519.0819.0819.0819.0819.080.03%-
Nov 11, 202519.0819.0819.0819.0819.081.76%-
Nov 10, 202518.7518.7518.7518.7518.75-2.70%-
Nov 7, 202519.2719.2719.2719.2719.270.05%-
Nov 6, 202519.2619.2619.2619.2619.260.71%-
Nov 5, 202519.1219.1219.1219.1219.120.34%-
Nov 4, 202519.0619.0619.0619.0619.061.09%-
Nov 3, 202518.8518.8518.8518.8518.85-1.44%-
Oct 31, 202519.1319.1319.1319.1319.130.16%-
Oct 30, 202518.7119.1018.7119.1019.100.24%-
Oct 29, 202518.9919.0518.9919.0519.05-0.08%10
Oct 28, 202519.0719.0719.0719.0719.07-0.13%-
Oct 27, 202518.7019.0918.7019.0919.092.50%-
Oct 24, 202518.6318.6318.6318.6318.632.42%-
Oct 23, 202518.1918.1918.1918.1918.19-0.22%-
Oct 22, 202518.3118.3118.2318.2318.230.50%94
Oct 21, 202518.1418.1418.1418.1418.14-0.52%-
Oct 20, 202518.3618.3618.2318.2318.231.28%2,200
Oct 17, 202518.0218.0218.0018.0018.00-1.83%17
Oct 16, 202518.3418.3418.3418.3418.34-4.01%-
Oct 15, 202519.1019.1019.1019.1019.102.17%-
Oct 14, 202518.5518.7018.5518.7018.701.03%10
Oct 13, 202518.5118.5118.5118.5118.51-1.46%-
Oct 10, 202518.7818.7818.7818.7818.780.35%-
Oct 9, 202518.7218.7218.7218.7218.720.54%-
Oct 8, 202518.6218.6218.6218.6218.621.47%-
Oct 7, 202518.3518.3518.3518.3518.350.25%-
Oct 6, 202518.3018.3018.3018.3018.300.49%500
Oct 3, 202518.2118.2118.2118.2118.210.41%-
Oct 2, 202518.2918.2918.1418.1418.140.11%-
Oct 1, 202518.1218.1218.1218.1218.120.22%-
Sep 30, 202517.9318.0817.9318.0818.08-0.19%1
Sep 29, 202518.1118.1118.1118.1118.112.93%-
Sep 26, 202517.6017.6017.6017.6017.600.03%-
Sep 25, 202517.5917.5917.5917.5917.59-1.10%-
Sep 24, 202517.7917.7917.7917.7917.79-0.59%-
Sep 23, 202517.9017.9017.8917.8917.89-0.94%56
Sep 22, 202518.0618.0618.0618.0618.064.42%-
Sep 19, 202517.3017.3017.3017.3017.300.90%-
Sep 18, 202517.1417.1417.1417.1417.14-1.18%-
Sep 17, 202517.3517.3517.3517.3517.35-2.17%-
Sep 16, 202517.7317.7317.7317.7317.730.03%-
Sep 15, 202517.5817.7317.5817.7317.732.52%-
Sep 12, 202517.2917.2917.2917.2917.290.12%-
Sep 11, 202517.2717.2717.2717.2717.27-0.55%-
Sep 10, 202517.3317.3717.3317.3717.372.03%-
Sep 9, 202517.0217.0217.0217.0217.02-0.82%-
Sep 8, 202517.1617.1617.1617.1617.16-0.61%-
Sep 5, 202517.2717.2717.2717.2717.271.32%-
Sep 4, 202517.0417.0417.0417.0417.04-1.53%-
Sep 3, 202517.3117.3117.3117.3117.31-2.48%-
Sep 2, 202517.7517.7517.7517.7517.75-0.45%-
Sep 1, 202517.8317.8317.8317.8317.83-0.34%-
Aug 29, 202517.8917.8917.8917.8917.890.03%-
Aug 28, 202517.8817.8817.8817.8817.88-1.22%-
Aug 27, 202518.1218.1218.1018.1018.10-1.25%50
Aug 26, 202518.3318.3318.3318.3318.33-0.05%-
Aug 25, 202518.3418.3418.3418.3418.340.96%-
Aug 22, 202518.1718.1718.1718.1718.170.55%-
Aug 21, 202518.0718.0718.0718.0718.07-0.52%-
Aug 20, 202518.1618.1618.1618.1618.16-0.03%-
Aug 19, 202518.1718.1718.1718.1718.17-0.14%-
Aug 18, 202518.1918.1918.1918.1918.190.28%-
Aug 15, 202518.1418.1418.1418.1418.14-0.33%-
Aug 14, 202518.2018.2018.2018.2018.201.68%-
Aug 13, 202517.9017.9017.9017.9017.900.08%-
Aug 12, 202517.8917.8917.8917.8917.892.70%-
Aug 11, 202517.3417.4217.3417.4217.42-0.43%156
Aug 8, 202518.0218.0217.4917.4917.49-2.32%42
Aug 7, 202517.9117.9117.9117.9117.910.87%-
Aug 6, 202517.5817.7517.5817.7517.751.72%42
Aug 5, 202517.4417.4517.4417.4517.451.04%-
Aug 4, 202517.0617.2717.0617.2717.27-0.66%-
Aug 1, 202517.3917.3917.3917.3917.390.61%-
Jul 31, 202517.2817.2817.2817.2817.28-0.23%-
Jul 30, 202517.3217.3217.3217.3217.321.97%-
Jul 29, 202516.9916.9916.9916.9916.99-0.47%-
Jul 28, 202517.0717.0717.0717.0717.07-0.15%-
Jul 25, 202517.0917.0917.0917.0917.09-0.49%-
Jul 24, 202517.2017.2017.1817.1817.180.56%115
Jul 23, 202516.5917.0816.5917.0817.083.17%75
Jul 22, 202516.5616.5616.5616.5616.56-0.21%-
Jul 21, 202516.5916.5916.5916.5916.591.87%-