Unipol Gruppo S.p.A. (UNI.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 9.39 | 9.40 | 9.26 | 9.28 | 9.28 | 1,016,941 |
| 25 June 2024 | 9.38 | 9.43 | 9.34 | 9.39 | 9.39 | 1,010,907 |
| 24 June 2024 | 9.27 | 9.39 | 9.23 | 9.38 | 9.38 | 1,479,999 |
| 21 June 2024 | 9.40 | 9.45 | 9.20 | 9.27 | 9.27 | 6,858,632 |
| 20 June 2024 | 9.39 | 9.49 | 9.37 | 9.46 | 9.46 | 1,582,474 |
| 19 June 2024 | 9.35 | 9.40 | 9.32 | 9.35 | 9.35 | 1,200,869 |
| 18 June 2024 | 9.24 | 9.35 | 9.21 | 9.32 | 9.32 | 1,921,842 |
| 17 June 2024 | 9.00 | 9.16 | 8.98 | 9.16 | 9.16 | 2,023,013 |
| 14 June 2024 | 8.91 | 8.99 | 8.73 | 8.93 | 8.93 | 2,582,566 |
| 13 June 2024 | 9.14 | 9.15 | 8.92 | 8.94 | 8.94 | 1,588,968 |
| 12 June 2024 | 8.98 | 9.19 | 8.97 | 9.15 | 9.15 | 1,949,080 |
| 11 June 2024 | 9.16 | 9.16 | 8.88 | 8.93 | 8.93 | 2,620,036 |
| 10 June 2024 | 9.02 | 9.15 | 8.98 | 9.14 | 9.14 | 1,737,004 |
| 07 June 2024 | 9.42 | 9.42 | 9.09 | 9.15 | 9.15 | 2,489,288 |
| 06 June 2024 | 9.32 | 9.35 | 9.21 | 9.35 | 9.35 | 1,870,147 |
| 05 June 2024 | 9.31 | 9.32 | 9.23 | 9.26 | 9.26 | 1,718,173 |
| 04 June 2024 | 9.45 | 9.45 | 9.23 | 9.27 | 9.27 | 2,136,874 |
| 03 June 2024 | 9.52 | 9.54 | 9.41 | 9.45 | 9.45 | 2,104,261 |
| 31 May 2024 | 9.65 | 9.69 | 9.43 | 9.45 | 9.45 | 2,777,246 |
| 30 May 2024 | 9.41 | 9.65 | 9.41 | 9.60 | 9.60 | 2,114,053 |
| 29 May 2024 | 9.40 | 9.54 | 9.40 | 9.48 | 9.48 | 2,334,886 |
| 28 May 2024 | 9.41 | 9.49 | 9.39 | 9.45 | 9.45 | 1,683,039 |
| 27 May 2024 | 9.40 | 9.48 | 9.29 | 9.38 | 9.38 | 1,829,539 |
| 24 May 2024 | 9.07 | 9.36 | 8.98 | 9.35 | 9.35 | 3,114,096 |
| 23 May 2024 | 9.09 | 9.18 | 9.07 | 9.09 | 9.09 | 1,923,201 |
| 22 May 2024 | 9.15 | 9.23 | 9.09 | 9.09 | 9.09 | 2,192,068 |
| 21 May 2024 | 9.06 | 9.15 | 8.95 | 9.15 | 9.15 | 2,547,844 |
| 20 May 2024 | 9.01 | 9.16 | 8.94 | 9.01 | 9.01 | 2,778,475 |
| 20 May 2024 | 0.38 Dividend | |||||
| 17 May 2024 | 9.03 | 9.27 | 8.99 | 9.26 | 8.88 | 3,101,364 |
| 16 May 2024 | 8.97 | 9.03 | 8.91 | 9.02 | 8.65 | 2,236,195 |
| 15 May 2024 | 8.87 | 8.98 | 8.86 | 8.90 | 8.54 | 2,059,955 |
| 14 May 2024 | 8.80 | 8.85 | 8.73 | 8.85 | 8.49 | 2,212,545 |
| 13 May 2024 | 8.57 | 8.83 | 8.53 | 8.80 | 8.43 | 2,637,755 |
| 10 May 2024 | 8.63 | 8.66 | 8.46 | 8.57 | 8.22 | 3,169,468 |
| 09 May 2024 | 8.61 | 8.63 | 8.54 | 8.56 | 8.20 | 1,497,254 |
| 08 May 2024 | 8.54 | 8.66 | 8.52 | 8.64 | 8.28 | 2,046,118 |
| 07 May 2024 | 8.43 | 8.54 | 8.42 | 8.53 | 8.18 | 1,688,884 |
| 06 May 2024 | 8.35 | 8.44 | 8.31 | 8.41 | 8.07 | 1,403,761 |
| 03 May 2024 | 8.50 | 8.51 | 8.27 | 8.33 | 7.99 | 2,034,502 |
| 02 May 2024 | 8.42 | 8.52 | 8.42 | 8.43 | 8.08 | 1,449,103 |
| 30 Apr 2024 | 8.48 | 8.49 | 8.41 | 8.42 | 8.07 | 1,476,939 |
| 29 Apr 2024 | 8.40 | 8.48 | 8.34 | 8.48 | 8.13 | 1,563,382 |
| 26 Apr 2024 | 8.39 | 8.41 | 8.30 | 8.38 | 8.03 | 1,443,404 |
| 25 Apr 2024 | 8.39 | 8.44 | 8.27 | 8.31 | 7.97 | 1,190,333 |
| 24 Apr 2024 | 8.39 | 8.47 | 8.33 | 8.37 | 8.03 | 1,825,397 |
| 23 Apr 2024 | 8.27 | 8.35 | 8.24 | 8.34 | 7.99 | 2,348,255 |
| 22 Apr 2024 | 8.31 | 8.35 | 8.21 | 8.27 | 7.93 | 1,365,235 |
| 19 Apr 2024 | 8.12 | 8.26 | 8.02 | 8.24 | 7.90 | 2,091,559 |
| 18 Apr 2024 | 8.02 | 8.13 | 8.02 | 8.13 | 7.80 | 1,759,564 |
| 17 Apr 2024 | 7.91 | 8.09 | 7.91 | 8.00 | 7.67 | 1,558,213 |
| 16 Apr 2024 | 7.96 | 8.02 | 7.89 | 7.94 | 7.61 | 1,927,652 |
| 15 Apr 2024 | 8.02 | 8.10 | 7.99 | 8.06 | 7.72 | 1,724,173 |
| 12 Apr 2024 | 7.93 | 8.05 | 7.91 | 7.94 | 7.61 | 1,862,879 |
| 11 Apr 2024 | 7.96 | 7.99 | 7.82 | 7.87 | 7.55 | 1,945,916 |
| 10 Apr 2024 | 7.93 | 8.06 | 7.91 | 7.98 | 7.65 | 2,077,362 |
| 09 Apr 2024 | 8.10 | 8.13 | 7.90 | 7.91 | 7.59 | 2,131,864 |
| 08 Apr 2024 | 7.96 | 8.10 | 7.96 | 8.09 | 7.75 | 1,844,029 |
| 05 Apr 2024 | 7.93 | 7.97 | 7.84 | 7.95 | 7.62 | 2,513,713 |
| 04 Apr 2024 | 8.10 | 8.13 | 8.01 | 8.02 | 7.69 | 1,842,169 |
| 03 Apr 2024 | 7.88 | 8.05 | 7.86 | 8.05 | 7.71 | 2,526,692 |
| 02 Apr 2024 | 7.80 | 7.95 | 7.78 | 7.86 | 7.54 | 2,857,277 |
| 28 Mar 2024 | 7.72 | 7.78 | 7.71 | 7.77 | 7.45 | 1,480,777 |
| 27 Mar 2024 | 7.71 | 7.73 | 7.69 | 7.71 | 7.40 | 889,181 |
| 26 Mar 2024 | 7.72 | 7.76 | 7.70 | 7.70 | 7.39 | 1,493,861 |
| 25 Mar 2024 | 7.68 | 7.73 | 7.67 | 7.71 | 7.40 | 1,539,740 |
| 22 Mar 2024 | 7.68 | 7.70 | 7.63 | 7.69 | 7.37 | 1,036,674 |
| 21 Mar 2024 | 7.65 | 7.71 | 7.61 | 7.67 | 7.36 | 2,008,936 |
| 20 Mar 2024 | 7.61 | 7.64 | 7.58 | 7.64 | 7.32 | 1,081,778 |
| 19 Mar 2024 | 7.53 | 7.64 | 7.51 | 7.64 | 7.32 | 1,596,479 |
| 18 Mar 2024 | 7.64 | 7.64 | 7.51 | 7.53 | 7.22 | 1,787,031 |
| 15 Mar 2024 | 7.61 | 7.66 | 7.60 | 7.61 | 7.30 | 6,019,870 |
| 14 Mar 2024 | 7.57 | 7.61 | 7.54 | 7.59 | 7.28 | 2,062,776 |
| 13 Mar 2024 | 7.57 | 7.64 | 7.54 | 7.54 | 7.23 | 2,020,751 |
| 12 Mar 2024 | 7.63 | 7.64 | 7.49 | 7.57 | 7.26 | 3,486,026 |
| 11 Mar 2024 | 7.57 | 7.64 | 7.55 | 7.63 | 7.32 | 2,300,223 |
| 08 Mar 2024 | 7.57 | 7.67 | 7.56 | 7.62 | 7.31 | 1,956,705 |
| 07 Mar 2024 | 7.54 | 7.59 | 7.52 | 7.55 | 7.24 | 1,483,516 |
| 06 Mar 2024 | 7.53 | 7.60 | 7.51 | 7.55 | 7.24 | 2,043,538 |
| 05 Mar 2024 | 7.54 | 7.56 | 7.45 | 7.52 | 7.21 | 1,814,909 |
| 04 Mar 2024 | 7.50 | 7.53 | 7.48 | 7.52 | 7.21 | 2,403,846 |
| 01 Mar 2024 | 7.49 | 7.53 | 7.46 | 7.46 | 7.15 | 2,446,211 |
| 29 Feb 2024 | 7.46 | 7.51 | 7.39 | 7.43 | 7.13 | 3,948,741 |
| 28 Feb 2024 | 7.52 | 7.55 | 7.46 | 7.47 | 7.16 | 2,166,727 |
| 27 Feb 2024 | 7.41 | 7.49 | 7.35 | 7.43 | 7.13 | 2,631,531 |
| 26 Feb 2024 | 7.42 | 7.58 | 7.40 | 7.43 | 7.13 | 3,123,007 |
| 23 Feb 2024 | 7.34 | 7.44 | 7.31 | 7.41 | 7.11 | 4,258,497 |
| 22 Feb 2024 | 7.27 | 7.51 | 7.26 | 7.35 | 7.04 | 5,398,852 |
| 21 Feb 2024 | 7.17 | 7.26 | 7.10 | 7.25 | 6.95 | 3,217,628 |
| 20 Feb 2024 | 7.09 | 7.21 | 7.04 | 7.15 | 6.85 | 5,742,267 |
| 19 Feb 2024 | 6.95 | 7.00 | 6.69 | 7.00 | 6.71 | 9,483,201 |
| 16 Feb 2024 | 6.50 | 7.10 | 6.48 | 6.95 | 6.67 | 27,567,939 |
| 15 Feb 2024 | 5.76 | 5.78 | 5.71 | 5.74 | 5.51 | 1,779,393 |
| 14 Feb 2024 | 5.71 | 5.76 | 5.69 | 5.74 | 5.51 | 1,886,505 |
| 13 Feb 2024 | 5.77 | 5.79 | 5.70 | 5.72 | 5.49 | 1,419,766 |
| 12 Feb 2024 | 5.83 | 5.83 | 5.70 | 5.79 | 5.55 | 1,897,884 |
| 09 Feb 2024 | 5.78 | 5.80 | 5.74 | 5.76 | 5.52 | 724,639 |
| 08 Feb 2024 | 5.79 | 5.82 | 5.71 | 5.77 | 5.53 | 1,474,807 |
| 07 Feb 2024 | 5.79 | 5.84 | 5.74 | 5.77 | 5.53 | 1,762,738 |
| 06 Feb 2024 | 5.74 | 5.80 | 5.74 | 5.80 | 5.56 | 1,405,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.