Milan - Delayed Quote
EUR
Unipol Assicurazioni S.p.A. (UNI.MI)
25.18
-0.15
(-0.59%)
At close: October 30 at 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
25.17
25.53
24.86
25.33
25.33
2,101,407
Oct 28, 2026
25.09
25.29
24.86
25.11
25.11
2,375,182
Oct 27, 2026
24.96
25.21
24.84
25.10
25.10
1,384,789
Oct 26, 2026
24.80
25.17
24.60
25.17
25.17
1,423,259
Oct 23, 2026
24.84
24.98
24.20
24.59
24.59
1,804,981
Oct 22, 2026
25.50
25.50
24.75
24.85
24.85
1,720,381
Oct 21, 2026
25.44
25.79
25.27
25.55
25.55
1,319,318
Oct 20, 2026
24.26
25.50
24.26
25.41
25.41
5,356,011
Oct 19, 2026
25.49
25.56
24.47
24.86
24.86
3,166,557
Oct 16, 2026
25.04
25.68
24.98
25.68
25.68
3,394,588
Oct 15, 2026
24.63
25.36
24.62
24.98
24.98
2,682,733
Oct 14, 2026
25.69
25.69
25.00
25.22
25.22
2,366,962
Oct 13, 2026
24.96
25.62
24.92
25.40
25.40
2,194,833
Oct 12, 2026
24.49
25.20
24.45
24.92
24.92
2,065,381
Oct 9, 2026
24.79
25.28
24.47
24.70
24.70
2,200,899
Oct 8, 2026
24.50
25.68
24.31
24.73
24.73
2,896,060
Oct 7, 2026
25.78
25.90
25.38
25.39
25.39
1,040,220
Oct 6, 2026
26.34
26.60
25.90
25.98
25.98
918,998
Oct 5, 2026
25.28
26.37
25.22
26.08
26.08
1,839,806
Oct 2, 2026
26.10
26.20
25.58
25.79
25.79
1,457,630
Oct 1, 2026
26.61
26.67
26.08
26.08
26.08
1,589,418
Sep 30, 2026
27.24
27.44
26.79
26.84
26.84
1,106,057
Sep 29, 2026
27.11
27.69
27.11
27.21
27.21
1,005,108
Sep 28, 2026
27.20
27.38
27.00
27.01
27.01
708,726
Sep 25, 2026
27.18
27.45
27.00
27.08
27.08
733,104
Sep 24, 2026
26.82
27.21
26.52
26.88
26.88
1,099,491
Sep 23, 2026
27.85
27.91
26.97
26.97
26.97
1,555,180
Sep 22, 2026
28.23
28.23
27.61
27.75
27.75
1,004,671
Sep 21, 2026
27.86
28.34
27.73
28.20
28.20
975,161
Sep 18, 2026
28.30
28.31
27.50
27.59
27.59
3,337,100
Sep 17, 2026
28.20
28.48
28.10
28.37
28.37
1,239,636
Sep 16, 2026
28.10
28.33
27.94
28.23
28.23
657,996
Sep 15, 2026
27.95
28.14
27.42
27.91
27.91
824,452
Sep 14, 2026
27.93
28.22
27.89
28.00
28.00
617,199
Sep 11, 2026
28.01
28.27
27.89
27.93
27.93
568,175
Sep 10, 2026
28.21
28.40
27.75
27.87
27.87
673,462
Sep 9, 2026
27.92
28.12
27.63
28.05
28.05
724,711
Sep 8, 2026
27.89
28.19
27.61
28.10
28.10
776,077
Sep 7, 2026
28.37
28.47
28.07
28.10
28.10
523,735
Sep 4, 2026
28.51
28.66
28.34
28.42
28.42
620,266
Sep 3, 2026
28.08
28.51
27.99
28.48
28.48
1,015,991
Sep 2, 2026
28.01
28.27
27.92
28.01
28.01
818,891
Sep 1, 2026
28.29
28.48
27.81
28.02
28.02
1,251,933
Aug 31, 2026
28.36
28.70
28.18
28.22
28.22
1,123,591
Aug 28, 2026
28.40
28.81
28.36
28.47
28.47
1,190,590
Aug 27, 2026
28.41
28.62
28.04
28.12
28.12
951,931
Aug 26, 2026
28.52
28.65
28.38
28.46
28.46
852,418
Aug 25, 2026
28.32
28.50
28.16
28.49
28.49
669,406
Aug 24, 2026
27.81
28.22
27.81
28.12
28.12
684,772
Aug 21, 2026
27.49
28.11
27.02
27.77
27.77
1,714,913
Aug 20, 2026
28.30
28.40
27.21
27.52
27.52
2,691,521
Aug 19, 2026
29.17
29.37
28.33
28.36
28.36
1,207,827
Aug 18, 2026
29.14
29.39
29.07
29.10
29.10
969,693
Aug 17, 2026
28.96
29.37
28.86
29.23
29.23
1,344,331
Aug 14, 2026
28.50
28.96
28.38
28.84
28.84
719,981
Aug 13, 2026
29.20
29.44
28.51
28.51
28.51
1,502,136
Aug 12, 2026
28.65
29.25
28.61
29.03
29.03
1,233,146
Aug 11, 2026
28.57
28.58
28.25
28.48
28.48
804,515
Aug 10, 2026
28.28
28.74
28.21
28.57
28.57
1,219,469
Aug 7, 2026
28.85
28.87
27.97
28.35
28.35
2,075,699
Aug 6, 2026
28.97
29.21
28.58
28.58
28.58
1,367,381
Aug 5, 2026
28.50
29.20
28.45
28.82
28.82
1,848,958
Aug 4, 2026
27.94
28.72
27.80
28.54
28.54
1,929,331
Aug 3, 2026
27.83
28.28
27.39
27.77
27.77
1,673,660
Jul 31, 2026
26.99
27.29
26.88
27.07
27.07
1,216,532
Jul 30, 2026
26.40
26.98
26.36
26.87
26.87
1,048,102
Jul 29, 2026
26.38
26.62
26.28
26.41
26.41
952,337
Jul 28, 2026
27.00
27.00
26.27
26.43
26.43
1,501,935
Jul 27, 2026
27.01
27.22
26.74
26.86
26.86
1,118,577
Jul 24, 2026
26.62
27.00
26.56
27.00
27.00
1,060,241
Jul 23, 2026
26.95
27.00
26.32
26.57
26.57
1,219,926
Jul 22, 2026
26.17
26.92
26.15
26.75
26.75
1,398,627
Jul 21, 2026
26.31
26.31
26.02
26.17
26.17
888,110
Jul 20, 2026
25.92
26.55
25.79
26.27
26.27
1,031,408
Jul 17, 2026
26.32
26.52
25.80
26.04
26.04
1,628,199
Jul 16, 2026
26.26
26.62
26.02
26.59
26.59
1,608,289
Jul 15, 2026
26.02
26.32
25.83
26.16
26.16
1,069,019
Jul 14, 2026
26.15
26.27
25.86
26.12
26.12
813,077
Jul 13, 2026
26.40
26.63
26.15
26.27
26.27
1,361,873
Jul 10, 2026
26.09
26.55
26.09
26.48
26.48
2,432,900
Jul 9, 2026
25.64
26.09
25.61
26.09
26.09
1,528,269
Jul 8, 2026
25.53
25.72
25.18
25.51
25.51
1,351,352
Jul 7, 2026
26.80
26.80
25.82
25.84
25.84
1,949,043
Jul 6, 2026
26.74
26.83
26.56
26.64
26.64
1,901,621
Jul 3, 2026
26.20
26.86
26.20
26.57
26.57
1,934,316
Jul 2, 2026
25.45
26.18
25.32
26.18
26.18
2,311,042
Jul 1, 2026
24.46
25.42
24.44
25.36
25.36
2,474,303
Jun 30, 2026
23.82
24.55
23.76
24.41
24.41
2,631,221
Jun 29, 2026
24.11
24.11
23.69
23.69
23.69
1,101,690
Jun 26, 2026
24.07
24.23
23.73
24.10
24.10
1,272,066
Jun 25, 2026
24.10
24.40
23.90
24.17
24.17
998,456
Jun 24, 2026
24.57
24.60
23.82
24.06
24.06
1,603,620
Jun 23, 2026
24.50
24.69
24.23
24.69
24.69
1,329,918
Jun 22, 2026
24.40
24.85
24.37
24.62
24.62
1,668,783
Jun 19, 2026
24.07
24.56
23.90
24.34
24.34
3,884,720
Jun 18, 2026
24.55
24.55
23.88
24.07
24.07
1,867,535
Jun 17, 2026
24.49
24.70
24.37
24.40
24.40
1,528,324
Jun 16, 2026
24.41
24.65
24.38
24.47
24.47
1,099,385
Jun 15, 2026
24.60
24.65
24.19
24.27
24.27
2,452,589
Jun 12, 2026
23.64
24.40
23.60
24.20
24.20
3,151,549
Jun 11, 2026
23.18
23.57
23.15
23.21
23.21
1,585,249
Jun 10, 2026
23.07
23.70
22.85
23.19
23.19
2,410,031
Jun 9, 2026
22.00
23.19
21.97
22.84
22.84
5,764,233
Jun 8, 2026
20.60
21.83
20.35
21.82
21.82
3,948,364
Jun 5, 2026
20.75
20.95
20.72
20.87
20.87
896,658
Jun 4, 2026
20.72
20.90
20.63
20.67
20.67
916,634
Jun 3, 2026
20.81
20.88
20.63
20.67
20.67
1,122,437
Jun 2, 2026
21.13
21.20
20.80
20.89
20.89
1,079,978
Jun 1, 2026
21.13
21.19
20.86
21.13
21.13
1,098,806
May 29, 2026
21.11
21.25
20.90
21.24
21.24
3,580,578
May 28, 2026
21.61
21.61
21.02
21.03
21.03
1,582,318
May 27, 2026
21.84
21.84
21.66
21.69
21.69
889,781
May 26, 2026
21.89
22.00
21.68
21.71
21.71
919,698
May 25, 2026
21.85
21.87
21.63
21.86
21.86
733,455
May 22, 2026
21.68
21.80
21.45
21.60
21.60
1,012,102
May 21, 2026
21.52
21.71
21.38
21.68
21.68
1,604,032
May 20, 2026
21.05
21.55
20.91
21.55
21.55
1,067,183
May 19, 2026
21.23
21.40
21.06
21.17
21.17
1,601,987
May 18, 2026
1.08907
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
21.03
21.13
20.75
21.03
21.03
1,820,966
May 15, 2026
22.02
22.61
21.80
22.15
21.06
2,642,527
May 14, 2026
22.46
22.59
22.19
22.33
21.23
1,566,335
May 13, 2026
22.31
22.51
22.10
22.28
21.18
1,933,111
May 12, 2026
22.37
22.37
21.94
22.12
21.03
1,697,782
May 11, 2026
22.22
22.54
22.22
22.54
21.43
1,196,382
May 8, 2026
22.20
22.42
22.12
22.24
21.15
982,155
May 7, 2026
22.35
22.49
22.17
22.27
21.18
1,437,912
May 6, 2026
22.07
22.52
22.03
22.31
21.21
1,694,387
May 5, 2026
21.56
21.94
21.47
21.85
20.78
1,270,988
May 4, 2026
22.27
22.30
21.36
21.39
20.34
1,701,852
Apr 30, 2026
21.95
22.20
21.76
22.20
21.11
1,370,430
Apr 29, 2026
22.17
22.28
21.94
22.14
21.05
1,155,714
Apr 28, 2026
22.15
22.43
22.12
22.24
21.15
1,028,088
Apr 27, 2026
22.15
22.22
21.95
22.09
21.00
826,201
Apr 24, 2026
22.01
22.25
21.91
22.16
21.07
962,944
Apr 23, 2026
22.48
22.53
21.96
22.25
21.16
1,094,245
Apr 22, 2026
22.65
22.79
22.40
22.50
21.39
974,147
Apr 21, 2026
22.48
22.74
22.43
22.60
21.49
1,640,767
Apr 20, 2026
22.36
22.51
22.22
22.48
21.37
1,294,381
Apr 17, 2026
22.26
22.58
22.18
22.55
21.44
1,811,612
Apr 16, 2026
22.22
22.35
22.15
22.26
21.17
1,571,940
Apr 15, 2026
22.17
22.20
21.99
22.10
21.01
1,498,255
Apr 14, 2026
21.84
22.16
21.70
22.12
21.03
1,737,686
Apr 13, 2026
21.45
21.63
21.29
21.63
20.57
1,634,432
Apr 10, 2026
21.58
21.72
21.31
21.61
20.55
1,573,947
Apr 9, 2026
21.24
21.49
21.24
21.49
20.43
1,183,636
Apr 8, 2026
21.60
21.62
21.16
21.26
20.21
2,269,533
Apr 7, 2026
20.64
21.00
20.47
20.63
19.62
1,559,861
Apr 2, 2026
20.28
20.57
20.10
20.56
19.55
1,602,164
Apr 1, 2026
20.40
20.78
20.37
20.64
19.63
1,916,583
Mar 31, 2026
19.72
19.92
19.59
19.84
18.87
1,705,359
Mar 30, 2026
19.16
19.67
19.10
19.67
18.70
1,234,270
Mar 27, 2026
19.55
19.56
19.07
19.21
18.27
1,073,117
Mar 26, 2026
19.58
19.64
19.30
19.53
18.57
1,212,421
Mar 25, 2026
19.80
19.84
19.54
19.80
18.83
1,265,214
Mar 24, 2026
19.38
19.44
19.08
19.42
18.47
905,205
Mar 23, 2026
18.70
19.72
18.39
19.39
18.44
1,846,602
Mar 20, 2026
19.50
19.75
18.92
19.03
18.10
3,153,255
Mar 19, 2026
19.65
19.86
19.31
19.51
18.55
1,359,597
Mar 18, 2026
20.05
20.10
19.81
20.00
19.02
1,103,817
Mar 17, 2026
19.70
20.04
19.65
19.83
18.85
1,061,227
Mar 16, 2026
19.58
19.90
19.41
19.77
18.80
1,081,222
Mar 13, 2026
19.20
19.78
19.19
19.74
18.76
1,784,038
Mar 12, 2026
19.17
19.43
19.15
19.43
18.47
1,742,899
Mar 11, 2026
19.48
19.68
19.28
19.33
18.37
1,452,052
Mar 10, 2026
19.41
19.78
19.27
19.70
18.74
2,050,058
Mar 9, 2026
18.60
18.93
18.35
18.90
17.97
2,231,909
Mar 6, 2026
19.53
19.60
18.81
19.12
18.18
1,996,795
Mar 5, 2026
19.81
20.07
19.50
19.50
18.54
1,795,137
Mar 4, 2026
19.24
19.93
19.18
19.89
18.91
2,407,366
Mar 3, 2026
20.00
20.00
18.94
19.21
18.27
3,750,807
Mar 2, 2026
20.30
20.57
20.00
20.26
19.26
2,134,507
Feb 27, 2026
21.25
21.32
20.97
21.16
20.12
2,564,307
Feb 26, 2026
21.18
21.21
20.92
21.21
20.17
1,296,146
Feb 25, 2026
21.35
21.45
21.08
21.15
20.11
1,130,614
Feb 24, 2026
21.28
21.31
20.85
21.23
20.19
1,404,676
Feb 23, 2026
21.07
21.38
20.91
21.35
20.30
2,458,768
Feb 20, 2026
20.40
21.13
20.17
21.13
20.09
7,430,455
Feb 19, 2026
19.68
19.73
19.30
19.44
18.49
1,286,873
Feb 18, 2026
19.44
19.73
19.42
19.57
18.60
970,949
Feb 17, 2026
19.14
19.48
19.13
19.48
18.52
774,373
Feb 16, 2026
19.01
19.40
18.94
19.27
18.32
835,986
Feb 13, 2026
19.18
19.42
18.64
18.85
17.92
1,395,949
Feb 12, 2026
19.05
19.51
19.05
19.31
18.36
1,708,066
Feb 11, 2026
19.60
19.67
18.96
18.96
18.03
2,077,792
Feb 10, 2026
19.81
19.83
19.49
19.58
18.62
2,534,511
Feb 9, 2026
19.69
20.07
19.64
20.07
19.08
1,223,736
Feb 6, 2026
19.31
19.89
19.30
19.59
18.63
1,412,804
Feb 5, 2026
19.41
19.72
19.32
19.32
18.37
1,534,717
Feb 4, 2026
19.60
19.72
19.34
19.38
18.43
1,418,248
Feb 3, 2026
19.44
19.57
19.37
19.55
18.59
1,113,582
Feb 2, 2026
18.77
19.43
18.72
19.30
18.35
2,307,825
Jan 30, 2026
18.60
18.81
18.53
18.77
17.85
1,360,832
Jan 29, 2026
18.64
18.85
18.47
18.47
17.56
1,343,587
Jan 28, 2026
18.60
18.60
18.30
18.51
17.60
1,138,884
Jan 27, 2026
18.75
18.83
18.56
18.61
17.70
1,504,462
Jan 26, 2026
18.92
18.99
18.60
18.60
17.69
1,585,801
Jan 23, 2026
19.50
19.55
18.70
18.88
17.95
2,164,639
Jan 22, 2026
19.50
19.67
19.49
19.49
18.53
1,131,339
Jan 21, 2026
19.64
19.72
19.24
19.31
18.36
1,935,456
Jan 20, 2026
20.20
20.23
19.61
19.88
18.90
1,284,607
Jan 19, 2026
20.15
20.33
19.98
20.30
19.30
887,708
Jan 16, 2026
20.23
20.49
20.16
20.25
19.25
781,234
Jan 15, 2026
20.31
20.62
20.20
20.20
19.21
1,535,394
Jan 14, 2026
20.17
20.35
20.11
20.23
19.24
863,987
Jan 13, 2026
20.50
20.50
20.02
20.17
19.18
1,182,445
Jan 12, 2026
20.26
20.46
20.19
20.41
19.41
814,343
Jan 9, 2026
20.67
20.67
20.35
20.39
19.39
1,100,261
Jan 8, 2026
20.35
20.60
20.30
20.56
19.55
879,717
Jan 7, 2026
20.66
20.66
20.14
20.36
19.36
1,210,361
Jan 6, 2026
20.85
20.95
20.44
20.44
19.44
1,187,160
Jan 5, 2026
20.67
20.82
20.42
20.78
19.76
1,026,489
Jan 2, 2026
20.57
20.69
20.48
20.53
19.52
726,654
Dec 30, 2025
20.41
20.66
20.35
20.57
19.56
1,110,452
Dec 29, 2025
20.46
20.50
20.31
20.35
19.35
576,635
Dec 23, 2025
20.60
20.65
20.39
20.50
19.49
627,977
Dec 22, 2025
20.43
20.54
20.31
20.54
19.53
1,039,176
Dec 19, 2025
20.21
20.48
20.21
20.35
19.35
2,547,420
Dec 18, 2025
20.10
20.34
19.98
20.23
19.24
1,256,244
Dec 17, 2025
19.89
20.36
19.89
20.10
19.11
2,085,223
Dec 16, 2025
19.83
19.92
19.68
19.77
18.80
1,018,680
Dec 15, 2025
19.64
19.87
19.62
19.83
18.85
1,327,476
Dec 12, 2025
19.77
19.85
19.44
19.45
18.50
857,984
Dec 11, 2025
19.41
19.66
19.34
19.65
18.68
817,314
Dec 10, 2025
19.50
19.50
19.25
19.43
18.47
678,506
Dec 9, 2025
19.20
19.64
19.19
19.58
18.61
1,109,074
Dec 8, 2025
19.06
19.22
19.03
19.17
18.23
629,282
Dec 5, 2025
19.27
19.27
18.98
18.98
18.04
786,448
Dec 4, 2025
19.40
19.40
19.07
19.19
18.25
996,221
Dec 3, 2025
19.63
19.65
19.27
19.27
18.33
971,518
Dec 2, 2025
19.50
19.90
19.49
19.57
18.61
1,210,207
Dec 1, 2025
19.79
19.83
19.42
19.45
18.49
1,014,616
Nov 28, 2025
19.75
19.88
19.66
19.75
18.78
861,798
Nov 27, 2025
19.68
19.76
19.61
19.76
18.79
915,613
Nov 26, 2025
19.45
19.64
19.25
19.60
18.64
1,193,070
Nov 25, 2025
19.21
19.33
18.99
19.26
18.31
1,045,086
Nov 24, 2025
19.09
19.30
18.90
19.21
18.27
1,762,995
Nov 21, 2025
18.88
19.06
18.78
18.87
17.94
980,525
Nov 20, 2025
19.06
19.34
19.00
19.16
18.22
934,930
Nov 19, 2025
18.83
19.08
18.68
18.92
17.98
1,007,179
Nov 18, 2025
19.00
19.01
18.69
18.90
17.97
1,712,899
Nov 17, 2025
19.26
19.34
19.18
19.33
18.38
839,472
Nov 14, 2025
19.48
19.48
19.15
19.25
18.31
1,003,486
Nov 13, 2025
19.68
19.82
19.55
19.57
18.61
1,228,335
Nov 12, 2025
19.26
19.68
19.22
19.57
18.61
2,219,269
Nov 11, 2025
19.08
19.26
18.92
19.15
18.20
1,720,440
Nov 10, 2025
18.90
19.26
18.82
19.15
18.21
1,965,242
Nov 7, 2025
19.73
19.93
18.49
18.67
17.75
3,077,304
Nov 6, 2025
19.40
19.58
19.21
19.42
18.46
1,829,620
Nov 5, 2025
19.36
19.41
19.13
19.40
18.45
1,114,155
Nov 4, 2025
19.14
19.42
18.82
19.39
18.43
1,675,314
Nov 3, 2025
19.04
19.41
18.98
19.36
18.41
1,546,443
Oct 31, 2025
19.20
19.21
18.89
18.97
18.03
1,286,742
Oct 30, 2025
19.01
19.20
18.74
19.20
18.26
1,096,554
