Unipol Assicurazioni S.p.A. (VIE:UNI)
Austria
· Delayed Price · Currency is EUR 22.26
+0.04 (0.18%)
Last updated: Apr 29, 2026, 9:05 AM CET
Unipol Assicurazioni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.23 | 22.39 | 22.22 | 22.22 | 22.22 | 0.63% | - |
| Apr 27, 2026 | 22.16 | 22.16 | 22.04 | 22.08 | 22.08 | -0.09% | - |
| Apr 24, 2026 | 22.02 | 22.10 | 21.97 | 22.10 | 22.10 | -0.36% | - |
| Apr 23, 2026 | 22.37 | 22.37 | 22.14 | 22.18 | 22.18 | -2.08% | - |
| Apr 22, 2026 | 22.78 | 22.78 | 22.52 | 22.65 | 22.65 | -0.04% | - |
| Apr 21, 2026 | 22.45 | 22.71 | 22.45 | 22.66 | 22.66 | 0.85% | - |
| Apr 20, 2026 | 22.30 | 22.47 | 22.30 | 22.47 | 22.47 | - | - |
| Apr 17, 2026 | 22.23 | 22.47 | 22.23 | 22.47 | 22.47 | 0.90% | - |
| Apr 16, 2026 | 22.20 | 22.32 | 22.20 | 22.27 | 22.27 | 0.91% | - |
| Apr 15, 2026 | 22.18 | 22.18 | 22.05 | 22.07 | 22.07 | 0.36% | - |
| Apr 14, 2026 | 21.84 | 21.99 | 21.78 | 21.99 | 21.99 | 2.61% | - |
| Apr 13, 2026 | 21.37 | 21.43 | 21.37 | 21.43 | 21.43 | -0.92% | - |
| Apr 10, 2026 | 21.47 | 21.64 | 21.38 | 21.63 | 21.63 | 1.03% | - |
| Apr 9, 2026 | 21.37 | 21.41 | 21.30 | 21.41 | 21.41 | 0.28% | - |
| Apr 8, 2026 | 21.34 | 21.35 | 21.28 | 21.35 | 21.35 | 3.19% | - |
| Apr 7, 2026 | 20.74 | 20.90 | 20.67 | 20.69 | 20.69 | 2.32% | - |
| Apr 2, 2026 | 20.24 | 20.36 | 20.22 | 20.22 | 20.22 | -2.03% | - |
| Apr 1, 2026 | 20.56 | 20.72 | 20.56 | 20.64 | 20.64 | 3.98% | 1,032 |
| Mar 31, 2026 | 19.68 | 19.85 | 19.68 | 19.85 | 19.85 | 2.37% | 490 |
| Mar 30, 2026 | 19.14 | 19.41 | 19.14 | 19.39 | 19.39 | 1.36% | 980 |
| Mar 27, 2026 | 19.48 | 19.48 | 19.13 | 19.13 | 19.13 | -1.75% | - |
| Mar 26, 2026 | 19.62 | 19.62 | 19.37 | 19.47 | 19.47 | -1.17% | - |
| Mar 25, 2026 | 19.66 | 19.78 | 19.62 | 19.70 | 19.70 | 2.90% | - |
| Mar 24, 2026 | 19.41 | 19.41 | 19.15 | 19.15 | 19.15 | -1.90% | - |
| Mar 23, 2026 | 18.58 | 19.55 | 18.46 | 19.52 | 19.52 | 1.91% | 980 |
| Mar 20, 2026 | 19.57 | 19.64 | 18.99 | 19.15 | 19.15 | -0.91% | 980 |
| Mar 19, 2026 | 19.70 | 19.70 | 19.33 | 19.33 | 19.33 | -2.55% | - |
| Mar 18, 2026 | 20.01 | 20.07 | 19.83 | 19.83 | 19.83 | -0.55% | - |
| Mar 17, 2026 | 19.71 | 20.01 | 19.71 | 19.94 | 19.94 | 0.91% | - |
| Mar 16, 2026 | 19.67 | 19.76 | 19.45 | 19.76 | 19.76 | 0.28% | - |
| Mar 13, 2026 | 19.26 | 19.71 | 19.26 | 19.71 | 19.71 | 1.73% | - |
| Mar 12, 2026 | 19.36 | 19.37 | 19.22 | 19.37 | 19.37 | -0.69% | 980 |
| Mar 11, 2026 | 19.43 | 19.54 | 19.43 | 19.51 | 19.51 | -0.79% | - |
| Mar 10, 2026 | 19.54 | 19.66 | 19.51 | 19.66 | 19.66 | 5.33% | - |
| Mar 9, 2026 | 18.42 | 18.75 | 18.42 | 18.67 | 18.67 | -1.16% | - |
| Mar 6, 2026 | 19.48 | 19.48 | 18.89 | 18.89 | 18.89 | -3.84% | - |
| Mar 5, 2026 | 19.72 | 19.97 | 19.64 | 19.64 | 19.64 | -0.63% | - |
| Mar 4, 2026 | 19.27 | 19.77 | 19.27 | 19.77 | 19.77 | 2.86% | - |
| Mar 3, 2026 | 19.59 | 19.59 | 19.12 | 19.22 | 19.22 | -5.58% | - |
| Mar 2, 2026 | 20.29 | 20.42 | 20.29 | 20.35 | 20.35 | -3.83% | - |
| Feb 27, 2026 | 21.21 | 21.27 | 21.16 | 21.16 | 21.16 | 0.38% | - |
| Feb 26, 2026 | 21.00 | 21.08 | 20.94 | 21.08 | 21.08 | -0.24% | - |
| Feb 25, 2026 | 21.40 | 21.40 | 21.13 | 21.13 | 21.13 | 0.43% | - |
| Feb 24, 2026 | 21.11 | 21.11 | 21.02 | 21.04 | 21.04 | -0.52% | - |
| Feb 23, 2026 | 20.94 | 21.17 | 20.94 | 21.15 | 21.15 | 1.98% | - |
| Feb 20, 2026 | 20.54 | 20.74 | 20.54 | 20.74 | 20.74 | 6.71% | - |
| Feb 19, 2026 | 19.58 | 19.58 | 19.44 | 19.44 | 19.44 | -0.84% | - |
| Feb 18, 2026 | 19.53 | 19.70 | 19.53 | 19.60 | 19.60 | 1.53% | - |
| Feb 17, 2026 | 19.16 | 19.41 | 19.16 | 19.31 | 19.31 | -0.18% | - |
| Feb 16, 2026 | 19.14 | 19.34 | 19.14 | 19.34 | 19.34 | 2.27% | - |
| Feb 13, 2026 | 19.26 | 19.26 | 18.91 | 18.91 | 18.91 | -1.51% | - |
| Feb 12, 2026 | 19.25 | 19.48 | 19.20 | 19.20 | 19.20 | -0.39% | - |
| Feb 11, 2026 | 19.63 | 19.63 | 19.13 | 19.28 | 19.28 | -2.26% | - |
| Feb 10, 2026 | 19.66 | 19.80 | 19.66 | 19.72 | 19.72 | -0.20% | - |
| Feb 9, 2026 | 19.77 | 19.77 | 19.76 | 19.76 | 19.76 | 0.43% | - |
| Feb 6, 2026 | 19.76 | 19.77 | 19.68 | 19.68 | 19.68 | 0.98% | - |
| Feb 5, 2026 | 19.58 | 19.58 | 19.47 | 19.49 | 19.49 | -0.31% | - |
| Feb 4, 2026 | 19.64 | 19.64 | 19.55 | 19.55 | 19.55 | 0.80% | - |
| Feb 3, 2026 | 19.49 | 19.50 | 19.39 | 19.39 | 19.39 | 0.03% | - |
| Feb 2, 2026 | 18.75 | 19.39 | 18.75 | 19.39 | 19.39 | 3.33% | - |
| Jan 30, 2026 | 18.64 | 18.76 | 18.62 | 18.76 | 18.76 | -0.05% | - |
| Jan 29, 2026 | 18.52 | 18.77 | 18.52 | 18.77 | 18.77 | 1.46% | - |
| Jan 28, 2026 | 18.53 | 18.53 | 18.35 | 18.50 | 18.50 | -0.96% | - |
| Jan 27, 2026 | 18.72 | 18.73 | 18.64 | 18.68 | 18.68 | 0.08% | - |
| Jan 26, 2026 | 18.91 | 18.91 | 18.67 | 18.67 | 18.67 | -1.32% | - |
| Jan 23, 2026 | 19.69 | 19.69 | 18.92 | 18.92 | 18.92 | -3.59% | - |
| Jan 22, 2026 | 19.76 | 19.76 | 19.52 | 19.62 | 19.62 | 1.13% | - |
| Jan 21, 2026 | 19.66 | 19.66 | 19.40 | 19.40 | 19.40 | -1.35% | - |
| Jan 20, 2026 | 20.16 | 20.16 | 19.64 | 19.67 | 19.67 | -3.03% | - |
| Jan 19, 2026 | 20.09 | 20.28 | 20.07 | 20.28 | 20.28 | 0.25% | - |
| Jan 16, 2026 | 20.18 | 20.40 | 20.18 | 20.23 | 20.23 | -0.20% | - |
| Jan 15, 2026 | 20.27 | 20.59 | 20.27 | 20.27 | 20.27 | 0.20% | - |
| Jan 14, 2026 | 20.24 | 20.28 | 20.16 | 20.23 | 20.23 | 0.50% | - |
| Jan 13, 2026 | 20.40 | 20.40 | 20.07 | 20.13 | 20.13 | -0.54% | - |
| Jan 12, 2026 | 20.35 | 20.36 | 20.24 | 20.24 | 20.24 | -0.93% | 75 |
| Jan 9, 2026 | 20.50 | 20.53 | 20.43 | 20.43 | 20.43 | -0.63% | - |
| Jan 8, 2026 | 20.36 | 20.56 | 20.36 | 20.56 | 20.56 | 1.88% | - |
| Jan 7, 2026 | 20.58 | 20.58 | 20.18 | 20.18 | 20.18 | -3.40% | - |
| Jan 6, 2026 | 20.71 | 20.89 | 20.71 | 20.89 | 20.89 | 1.75% | - |
| Jan 5, 2026 | 20.63 | 20.63 | 20.52 | 20.53 | 20.53 | -0.63% | - |
| Jan 2, 2026 | 20.62 | 20.66 | 20.61 | 20.66 | 20.66 | 0.44% | - |
| Dec 30, 2025 | 20.38 | 20.57 | 20.38 | 20.57 | 20.57 | 0.78% | - |
| Dec 29, 2025 | 20.39 | 20.41 | 20.34 | 20.41 | 20.41 | -0.15% | - |
| Dec 23, 2025 | 20.60 | 20.60 | 20.44 | 20.44 | 20.44 | 0.20% | - |
| Dec 22, 2025 | 20.34 | 20.41 | 20.34 | 20.40 | 20.40 | 0.05% | - |
| Dec 19, 2025 | 20.26 | 20.39 | 20.26 | 20.39 | 20.39 | 0.84% | - |
| Dec 18, 2025 | 20.02 | 20.28 | 20.02 | 20.22 | 20.22 | 0.05% | - |
| Dec 17, 2025 | 20.11 | 20.23 | 20.11 | 20.21 | 20.21 | 2.30% | - |
| Dec 16, 2025 | 19.86 | 19.86 | 19.73 | 19.76 | 19.76 | -0.53% | - |
| Dec 15, 2025 | 19.67 | 19.86 | 19.67 | 19.86 | 19.86 | 0.48% | - |
| Dec 12, 2025 | 19.75 | 19.79 | 19.66 | 19.77 | 19.77 | 1.26% | - |
| Dec 11, 2025 | 19.46 | 19.53 | 19.42 | 19.52 | 19.52 | 0.51% | - |
| Dec 10, 2025 | 19.38 | 19.42 | 19.34 | 19.42 | 19.42 | -0.79% | - |
| Dec 9, 2025 | 19.56 | 19.58 | 19.45 | 19.58 | 19.58 | 2.09% | - |
| Dec 8, 2025 | 19.09 | 19.18 | 19.09 | 19.18 | 19.18 | 0.08% | - |
| Dec 5, 2025 | 19.16 | 19.18 | 19.14 | 19.16 | 19.16 | -0.23% | - |
| Dec 4, 2025 | 19.29 | 19.29 | 19.15 | 19.21 | 19.21 | -0.95% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.39 | 19.39 | 19.39 | -1.07% | - |
| Dec 2, 2025 | 19.62 | 19.82 | 19.60 | 19.60 | 19.60 | 0.72% | - |
| Dec 1, 2025 | 19.77 | 19.77 | 19.46 | 19.46 | 19.46 | -1.94% | - |