Unipol Gruppo S.p.A. (UNI.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 11:35AM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 9.00 | 9.16 | 8.98 | 9.10 | 9.10 | 648,738 |
| Jun 14, 2024 | 8.91 | 8.99 | 8.73 | 8.93 | 8.93 | 2,582,566 |
| Jun 13, 2024 | 9.14 | 9.15 | 8.92 | 8.94 | 8.94 | 1,588,968 |
| Jun 12, 2024 | 8.98 | 9.19 | 8.97 | 9.15 | 9.15 | 1,949,080 |
| Jun 11, 2024 | 9.16 | 9.16 | 8.88 | 8.93 | 8.93 | 2,620,036 |
| Jun 10, 2024 | 9.02 | 9.15 | 8.98 | 9.14 | 9.14 | 1,737,004 |
| Jun 07, 2024 | 9.42 | 9.42 | 9.09 | 9.15 | 9.15 | 2,489,288 |
| Jun 06, 2024 | 9.32 | 9.35 | 9.21 | 9.35 | 9.35 | 1,870,147 |
| Jun 05, 2024 | 9.31 | 9.32 | 9.23 | 9.26 | 9.26 | 1,718,173 |
| Jun 04, 2024 | 9.45 | 9.45 | 9.23 | 9.27 | 9.27 | 2,136,874 |
| Jun 03, 2024 | 9.52 | 9.54 | 9.41 | 9.45 | 9.45 | 2,104,261 |
| May 31, 2024 | 9.65 | 9.69 | 9.43 | 9.45 | 9.45 | 2,777,246 |
| May 30, 2024 | 9.41 | 9.65 | 9.41 | 9.60 | 9.60 | 2,114,053 |
| May 29, 2024 | 9.40 | 9.54 | 9.40 | 9.48 | 9.48 | 2,334,886 |
| May 28, 2024 | 9.41 | 9.49 | 9.39 | 9.45 | 9.45 | 1,683,039 |
| May 27, 2024 | 9.40 | 9.48 | 9.29 | 9.38 | 9.38 | 1,829,539 |
| May 24, 2024 | 9.07 | 9.36 | 8.98 | 9.35 | 9.35 | 3,114,096 |
| May 23, 2024 | 9.09 | 9.18 | 9.07 | 9.09 | 9.09 | 1,923,201 |
| May 22, 2024 | 9.15 | 9.23 | 9.09 | 9.09 | 9.09 | 2,192,068 |
| May 21, 2024 | 9.06 | 9.15 | 8.95 | 9.15 | 9.15 | 2,547,844 |
| May 20, 2024 | 9.01 | 9.16 | 8.94 | 9.01 | 9.01 | 2,778,475 |
| May 20, 2024 | 0.38 Dividend | |||||
| May 17, 2024 | 9.03 | 9.27 | 8.99 | 9.26 | 8.88 | 3,101,364 |
| May 16, 2024 | 8.97 | 9.03 | 8.91 | 9.02 | 8.65 | 2,236,195 |
| May 15, 2024 | 8.87 | 8.98 | 8.86 | 8.90 | 8.54 | 2,059,955 |
| May 14, 2024 | 8.80 | 8.85 | 8.73 | 8.85 | 8.49 | 2,212,545 |
| May 13, 2024 | 8.57 | 8.83 | 8.53 | 8.80 | 8.43 | 2,637,755 |
| May 10, 2024 | 8.63 | 8.66 | 8.46 | 8.57 | 8.22 | 3,169,468 |
| May 09, 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.20 | 1,497,254 |
| May 08, 2024 | 8.54 | 8.66 | 8.52 | 8.64 | 8.28 | 2,046,118 |
| May 07, 2024 | 8.43 | 8.54 | 8.42 | 8.53 | 8.18 | 1,688,884 |
| May 06, 2024 | 8.35 | 8.44 | 8.31 | 8.41 | 8.07 | 1,403,761 |
| May 03, 2024 | 8.50 | 8.51 | 8.27 | 8.33 | 7.99 | 2,034,502 |
| May 02, 2024 | 8.42 | 8.52 | 8.42 | 8.43 | 8.08 | 1,449,103 |
| Apr 30, 2024 | 8.48 | 8.49 | 8.41 | 8.42 | 8.07 | 1,476,939 |
| Apr 29, 2024 | 8.40 | 8.48 | 8.34 | 8.48 | 8.13 | 1,563,382 |
| Apr 26, 2024 | 8.39 | 8.41 | 8.30 | 8.38 | 8.03 | 1,443,404 |
| Apr 25, 2024 | 8.39 | 8.44 | 8.27 | 8.31 | 7.97 | 1,190,333 |
| Apr 24, 2024 | 8.39 | 8.47 | 8.33 | 8.37 | 8.03 | 1,825,397 |
| Apr 23, 2024 | 8.27 | 8.35 | 8.24 | 8.34 | 7.99 | 2,348,255 |
| Apr 22, 2024 | 8.31 | 8.35 | 8.21 | 8.27 | 7.93 | 1,365,235 |
| Apr 19, 2024 | 8.12 | 8.26 | 8.02 | 8.24 | 7.90 | 2,091,559 |
| Apr 18, 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 7.80 | 1,759,564 |
| Apr 17, 2024 | 7.91 | 8.09 | 7.91 | 8.00 | 7.67 | 1,558,213 |
| Apr 16, 2024 | 7.96 | 8.02 | 7.89 | 7.94 | 7.61 | 1,927,652 |
| Apr 15, 2024 | 8.02 | 8.10 | 7.99 | 8.06 | 7.72 | 1,724,173 |
| Apr 12, 2024 | 7.93 | 8.05 | 7.91 | 7.94 | 7.61 | 1,862,879 |
| Apr 11, 2024 | 7.96 | 7.99 | 7.82 | 7.87 | 7.55 | 1,945,916 |
| Apr 10, 2024 | 7.93 | 8.06 | 7.91 | 7.98 | 7.65 | 2,077,362 |
| Apr 09, 2024 | 8.10 | 8.13 | 7.90 | 7.91 | 7.59 | 2,131,864 |
| Apr 08, 2024 | 7.96 | 8.10 | 7.96 | 8.09 | 7.75 | 1,844,029 |
| Apr 05, 2024 | 7.93 | 7.97 | 7.84 | 7.95 | 7.62 | 2,513,713 |
| Apr 04, 2024 | 8.10 | 8.13 | 8.01 | 8.02 | 7.69 | 1,842,169 |
| Apr 03, 2024 | 7.88 | 8.05 | 7.86 | 8.05 | 7.71 | 2,526,692 |
| Apr 02, 2024 | 7.80 | 7.95 | 7.78 | 7.86 | 7.54 | 2,857,277 |
| Mar 28, 2024 | 7.72 | 7.78 | 7.71 | 7.77 | 7.45 | 1,480,777 |
| Mar 27, 2024 | 7.71 | 7.73 | 7.69 | 7.71 | 7.40 | 889,181 |
| Mar 26, 2024 | 7.72 | 7.76 | 7.70 | 7.70 | 7.39 | 1,493,861 |
| Mar 25, 2024 | 7.68 | 7.73 | 7.67 | 7.71 | 7.40 | 1,539,740 |
| Mar 22, 2024 | 7.68 | 7.70 | 7.63 | 7.69 | 7.37 | 1,036,674 |
| Mar 21, 2024 | 7.65 | 7.71 | 7.61 | 7.67 | 7.36 | 2,008,936 |
| Mar 20, 2024 | 7.61 | 7.64 | 7.58 | 7.64 | 7.32 | 1,081,778 |
| Mar 19, 2024 | 7.53 | 7.64 | 7.51 | 7.64 | 7.32 | 1,596,479 |
| Mar 18, 2024 | 7.64 | 7.64 | 7.51 | 7.53 | 7.22 | 1,787,031 |
| Mar 15, 2024 | 7.61 | 7.66 | 7.60 | 7.61 | 7.30 | 6,019,870 |
| Mar 14, 2024 | 7.57 | 7.61 | 7.54 | 7.59 | 7.28 | 2,062,776 |
| Mar 13, 2024 | 7.57 | 7.64 | 7.54 | 7.54 | 7.23 | 2,020,751 |
| Mar 12, 2024 | 7.63 | 7.64 | 7.49 | 7.57 | 7.26 | 3,486,026 |
| Mar 11, 2024 | 7.57 | 7.64 | 7.55 | 7.63 | 7.32 | 2,300,223 |
| Mar 08, 2024 | 7.57 | 7.67 | 7.56 | 7.62 | 7.31 | 1,956,705 |
| Mar 07, 2024 | 7.54 | 7.59 | 7.52 | 7.55 | 7.24 | 1,483,516 |
| Mar 06, 2024 | 7.53 | 7.60 | 7.51 | 7.55 | 7.24 | 2,043,538 |
| Mar 05, 2024 | 7.54 | 7.56 | 7.45 | 7.52 | 7.21 | 1,814,909 |
| Mar 04, 2024 | 7.50 | 7.53 | 7.48 | 7.52 | 7.21 | 2,403,846 |
| Mar 01, 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.15 | 2,446,211 |
| Feb 29, 2024 | 7.46 | 7.51 | 7.39 | 7.43 | 7.13 | 3,948,741 |
| Feb 28, 2024 | 7.52 | 7.55 | 7.46 | 7.47 | 7.16 | 2,166,727 |
| Feb 27, 2024 | 7.41 | 7.49 | 7.35 | 7.43 | 7.13 | 2,631,531 |
| Feb 26, 2024 | 7.42 | 7.58 | 7.40 | 7.43 | 7.13 | 3,123,007 |
| Feb 23, 2024 | 7.34 | 7.44 | 7.31 | 7.41 | 7.11 | 4,258,497 |
| Feb 22, 2024 | 7.27 | 7.51 | 7.26 | 7.35 | 7.04 | 5,398,852 |
| Feb 21, 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 6.95 | 3,217,628 |
| Feb 20, 2024 | 7.09 | 7.21 | 7.04 | 7.15 | 6.85 | 5,742,267 |
| Feb 19, 2024 | 6.95 | 7.00 | 6.69 | 7.00 | 6.71 | 9,483,201 |
| Feb 16, 2024 | 6.50 | 7.10 | 6.48 | 6.95 | 6.67 | 27,567,939 |
| Feb 15, 2024 | 5.76 | 5.78 | 5.71 | 5.74 | 5.51 | 1,779,393 |
| Feb 14, 2024 | 5.71 | 5.76 | 5.69 | 5.74 | 5.51 | 1,886,505 |
| Feb 13, 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.49 | 1,419,766 |
| Feb 12, 2024 | 5.83 | 5.83 | 5.70 | 5.79 | 5.55 | 1,897,884 |
| Feb 09, 2024 | 5.78 | 5.80 | 5.74 | 5.76 | 5.52 | 724,639 |
| Feb 08, 2024 | 5.79 | 5.82 | 5.71 | 5.77 | 5.53 | 1,474,807 |
| Feb 07, 2024 | 5.79 | 5.84 | 5.74 | 5.77 | 5.53 | 1,762,738 |
| Feb 06, 2024 | 5.74 | 5.80 | 5.74 | 5.80 | 5.56 | 1,405,156 |
| Feb 05, 2024 | 5.77 | 5.77 | 5.71 | 5.74 | 5.50 | 916,248 |
| Feb 02, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.49 | 1,395,606 |
| Feb 01, 2024 | 5.75 | 5.79 | 5.68 | 5.69 | 5.45 | 1,354,984 |
| Jan 31, 2024 | 5.71 | 5.79 | 5.71 | 5.76 | 5.52 | 2,172,874 |
| Jan 30, 2024 | 5.61 | 5.73 | 5.57 | 5.70 | 5.47 | 2,304,614 |
| Jan 29, 2024 | 5.70 | 5.71 | 5.60 | 5.60 | 5.37 | 1,187,595 |
| Jan 26, 2024 | 5.63 | 5.70 | 5.60 | 5.67 | 5.43 | 1,805,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.