Unipol Gruppo S.p.A. (UIPN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 100 |
| 22 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 May 2024 | 8.94 | 9.08 | 8.94 | 9.08 | 9.08 | - |
| 20 May 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 20 May 2024 | 0.38 Dividend | |||||
| 17 May 2024 | 8.94 | 8.97 | 8.94 | 8.97 | 8.59 | - |
| 16 May 2024 | 8.93 | 9.05 | 8.93 | 9.05 | 8.67 | 100 |
| 15 May 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.45 | - |
| 14 May 2024 | 8.74 | 8.76 | 8.74 | 8.76 | 8.39 | - |
| 13 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.18 | - |
| 10 May 2024 | 8.52 | 8.67 | 8.52 | 8.67 | 8.30 | 100 |
| 09 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.21 | - |
| 08 May 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.12 | - |
| 07 May 2024 | 8.38 | 8.40 | 8.38 | 8.40 | 8.04 | - |
| 06 May 2024 | 8.28 | 8.30 | 8.28 | 8.30 | 7.94 | - |
| 03 May 2024 | 8.40 | 8.42 | 8.40 | 8.42 | 8.06 | - |
| 02 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.08 | - |
| 30 Apr 2024 | 8.43 | 8.43 | 8.40 | 8.40 | 8.05 | - |
| 29 Apr 2024 | 8.40 | 8.40 | 8.39 | 8.39 | 8.03 | - |
| 26 Apr 2024 | 8.34 | 8.34 | 8.30 | 8.30 | 7.95 | - |
| 25 Apr 2024 | 8.30 | 8.33 | 8.28 | 8.28 | 7.93 | 10 |
| 24 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.96 | - |
| 23 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.90 | - |
| 22 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.88 | - |
| 19 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.67 | - |
| 18 Apr 2024 | 7.99 | 8.02 | 7.99 | 8.02 | 7.69 | - |
| 17 Apr 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.57 | - |
| 16 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.56 | - |
| 15 Apr 2024 | 7.91 | 7.95 | 7.91 | 7.95 | 7.62 | - |
| 12 Apr 2024 | 7.89 | 7.99 | 7.88 | 7.99 | 7.66 | - |
| 11 Apr 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.59 | - |
| 10 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.57 | - |
| 09 Apr 2024 | 8.02 | 8.02 | 7.99 | 7.99 | 7.65 | - |
| 08 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.57 | - |
| 05 Apr 2024 | 7.89 | 7.89 | 7.85 | 7.85 | 7.52 | - |
| 04 Apr 2024 | 8.05 | 8.05 | 7.97 | 7.97 | 7.64 | - |
| 03 Apr 2024 | 7.80 | 7.97 | 7.80 | 7.96 | 7.62 | - |
| 02 Apr 2024 | 7.78 | 7.83 | 7.78 | 7.83 | 7.50 | - |
| 28 Mar 2024 | 7.68 | 7.69 | 7.68 | 7.69 | 7.36 | - |
| 27 Mar 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 7.35 | - |
| 26 Mar 2024 | 7.70 | 7.72 | 7.70 | 7.70 | 7.37 | 300 |
| 25 Mar 2024 | 7.74 | 7.74 | 7.65 | 7.66 | 7.34 | 300 |
| 22 Mar 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 7.28 | - |
| 21 Mar 2024 | 7.68 | 7.68 | 7.67 | 7.67 | 7.34 | - |
| 20 Mar 2024 | 7.56 | 7.78 | 7.56 | 7.57 | 7.25 | 2,530 |
| 19 Mar 2024 | 7.48 | 7.52 | 7.48 | 7.52 | 7.20 | - |
| 18 Mar 2024 | 7.59 | 7.59 | 7.54 | 7.54 | 7.22 | - |
| 15 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.29 | - |
| 14 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.21 | - |
| 13 Mar 2024 | 7.53 | 7.57 | 7.53 | 7.57 | 7.25 | - |
| 12 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.30 | - |
| 11 Mar 2024 | 7.53 | 7.54 | 7.53 | 7.54 | 7.22 | - |
| 08 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.19 | - |
| 07 Mar 2024 | 7.48 | 7.55 | 7.48 | 7.55 | 7.23 | - |
| 06 Mar 2024 | 7.52 | 7.52 | 7.49 | 7.51 | 7.19 | - |
| 05 Mar 2024 | 7.50 | 7.50 | 7.47 | 7.47 | 7.16 | - |
| 04 Mar 2024 | 7.42 | 7.49 | 7.42 | 7.49 | 7.17 | - |
| 01 Mar 2024 | 7.43 | 7.48 | 7.43 | 7.46 | 7.15 | - |
| 29 Feb 2024 | 7.42 | 7.44 | 7.42 | 7.42 | 7.11 | - |
| 28 Feb 2024 | 7.38 | 7.51 | 7.38 | 7.50 | 7.18 | - |
| 27 Feb 2024 | 7.32 | 7.38 | 7.32 | 7.37 | 7.06 | - |
| 26 Feb 2024 | 7.34 | 7.41 | 7.33 | 7.38 | 7.07 | 1,500 |
| 23 Feb 2024 | 7.27 | 7.38 | 7.27 | 7.38 | 7.07 | 900 |
| 22 Feb 2024 | 7.26 | 7.38 | 7.26 | 7.38 | 7.07 | - |
| 21 Feb 2024 | 7.11 | 7.21 | 7.11 | 7.21 | 6.90 | - |
| 20 Feb 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 6.81 | - |
| 19 Feb 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.42 | - |
| 16 Feb 2024 | 5.72 | 6.90 | 5.72 | 6.90 | 6.61 | 3,000 |
| 15 Feb 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.48 | - |
| 14 Feb 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.43 | - |
| 13 Feb 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.46 | - |
| 12 Feb 2024 | 5.73 | 5.73 | 5.71 | 5.71 | 5.47 | - |
| 09 Feb 2024 | 5.72 | 5.74 | 5.72 | 5.73 | 5.48 | - |
| 08 Feb 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.52 | - |
| 07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | - |
| 06 Feb 2024 | 5.73 | 5.75 | 5.72 | 5.75 | 5.51 | - |
| 05 Feb 2024 | 5.72 | 5.76 | 5.71 | 5.76 | 5.52 | 27 |
| 02 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.43 | - |
| 01 Feb 2024 | 5.74 | 5.75 | 5.70 | 5.70 | 5.46 | - |
| 31 Jan 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.51 | - |
| 30 Jan 2024 | 5.57 | 5.71 | 5.56 | 5.66 | 5.42 | 100 |
| 29 Jan 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.38 | - |
| 26 Jan 2024 | 5.63 | 5.64 | 5.60 | 5.64 | 5.40 | - |
| 25 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.32 | - |
| 24 Jan 2024 | 5.52 | 5.55 | 5.52 | 5.55 | 5.31 | - |
| 23 Jan 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.28 | - |
| 22 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - |
| 19 Jan 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.20 | - |
| 18 Jan 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.13 | - |
| 17 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.03 | - |
| 16 Jan 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.08 | - |
| 15 Jan 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.10 | - |
| 12 Jan 2024 | 5.32 | 5.37 | 5.32 | 5.37 | 5.15 | 1,000 |
| 11 Jan 2024 | 5.36 | 5.36 | 5.35 | 5.35 | 5.12 | - |
| 10 Jan 2024 | 5.35 | 5.35 | 5.32 | 5.32 | 5.10 | - |
| 09 Jan 2024 | 5.41 | 5.41 | 5.38 | 5.38 | 5.16 | - |
| 08 Jan 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.17 | - |
| 05 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.04 | - |
| 04 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.00 | - |
| 03 Jan 2024 | 5.23 | 5.29 | 5.23 | 5.29 | 5.07 | - |
| *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.