Unipol Gruppo More Historical Data - UIPN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Unipol Gruppo SpA (UIPN)
Unipol Gruppo SpA (UIPN) Historical

UIPN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	9.815	0.00	0.00%	9.835	9.835	9.775	2,392
Jul 10 2024	9.815	0.15	1.50%	9.675	9.815	9.675	1,238
Jul 09 2024	9.67	0.09	0.94%	9.645	9.705	9.645	221
Jul 08 2024	9.58	0.14	1.48%	9.57	9.58	9.57	557
Jul 05 2024	9.44	-0.18	-1.87%	9.51	9.51	9.44	1,531
Jul 04 2024	9.62	0.10	1.05%	9.645	9.645	9.56	1,026
Jul 03 2024	9.52	0.23	2.48%	9.50	9.52	9.50	440
Jul 02 2024	9.29	-0.14	-1.43%	9.27	9.29	9.27	329
Jul 01 2024	9.425	0.15	1.56%	9.52	9.52	9.40	671
Jun 28 2024	9.28	-0.01	-0.11%	9.235	9.35	9.235	663
Jun 27 2024	9.29	-0.02	-0.21%	9.29	9.29	9.29	2,251
Jun 26 2024	9.31	0.00	0.00%	9.31	9.31	9.31	0.00
Jun 25 2024	9.31	0.00	0.00%	9.31	9.31	9.31	0.00
Jun 24 2024	9.31	0.00	0.00%	9.31	9.31	9.31	0.00
Jun 21 2024	9.31	-0.16	-1.69%	9.31	9.31	9.31	100
Jun 20 2024	9.47	0.15	1.55%	9.43	9.48	9.43	1,145
Jun 19 2024	9.325	-0.06	-0.59%	9.38	9.385	9.325	2,023
Jun 18 2024	9.38	0.16	1.68%	9.27	9.38	9.27	101
Jun 17 2024	9.225	0.32	3.59%	9.17	9.225	9.125	272
Jun 14 2024	8.905	-0.27	-2.89%	8.895	8.905	8.84	480
Jun 13 2024	9.17	0.05	0.55%	9.17	9.17	9.17	12
Jun 12 2024	9.12	0.13	1.39%	9.12	9.12	9.12	75
Jun 11 2024	8.995	-0.02	-0.17%	8.97	8.995	8.905	1,615
Jun 10 2024	9.01	-0.13	-1.42%	9.095	9.11	8.98	1,903
Jun 07 2024	9.14	-0.15	-1.61%	9.28	9.28	9.14	97
Jun 06 2024	9.29	0.08	0.92%	9.205	9.29	9.205	4,228
Jun 05 2024	9.205	-0.12	-1.29%	9.23	9.23	9.105	1,262
Jun 04 2024	9.325	-0.15	-1.58%	9.295	9.325	9.275	3,600
Jun 03 2024	9.475	0.03	0.32%	9.635	9.64	9.465	1,201
May 31 2024	9.445	-0.20	-2.07%	9.645	9.645	9.445	6,347
May 30 2024	9.645	0.11	1.10%	9.645	9.645	9.645	100
May 29 2024	9.54	0.08	0.85%	9.435	9.54	9.435	920
May 28 2024	9.46	0.15	1.56%	9.46	9.46	9.46	75
May 27 2024	9.315	0.09	1.03%	9.385	9.385	9.315	554
May 24 2024	9.22	0.09	0.99%	9.22	9.22	9.22	600
May 23 2024	9.13	0.08	0.88%	9.12	9.155	9.12	419
May 22 2024	9.05	0.00	0.00%	9.15	9.155	9.05	1,562
May 21 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0.00
May 20 2024	9.05	-0.16	-1.74%	8.945	9.07	8.765	1,621
May 17 2024	9.21	0.21	2.33%	9.00	9.21	9.00	5,640
May 16 2024	9.00	0.08	0.90%	9.00	9.00	9.00	980
May 15 2024	8.92	0.14	1.59%	8.92	8.92	8.92	57
May 14 2024	8.78	0.19	2.27%	8.78	8.78	8.78	500
May 13 2024	8.585	0.00	0.00%	8.585	8.585	8.585	0.00
May 10 2024	8.585	-0.03	-0.29%	8.615	8.615	8.50	2,936
May 09 2024	8.61	0.05	0.58%	8.60	8.61	8.60	202
May 08 2024	8.56	0.07	0.82%	8.56	8.56	8.56	1,000
May 07 2024	8.49	0.19	2.23%	8.47	8.49	8.44	53
May 06 2024	8.305	-0.04	-0.42%	8.305	8.305	8.305	1
May 03 2024	8.34	-0.15	-1.71%	8.50	8.50	8.34	503
May 02 2024	8.485	0.07	0.89%	8.395	8.485	8.395	2,186
Apr 30 2024	8.41	0.03	0.30%	8.41	8.41	8.41	40
Apr 29 2024	8.385	-0.01	-0.12%	8.38	8.385	8.38	1,400
Apr 26 2024	8.395	-0.03	-0.36%	8.42	8.42	8.335	2,412
Apr 25 2024	8.425	0.00	0.00%	8.425	8.425	8.425	75
Apr 24 2024	8.425	0.10	1.20%	8.425	8.425	8.425	600
Apr 23 2024	8.325	0.04	0.42%	8.28	8.325	8.28	180
Apr 22 2024	8.29	0.13	1.53%	8.29	8.29	8.29	1,100
Apr 19 2024	8.165	0.00	0.00%	8.165	8.165	8.165	0.00
Apr 18 2024	8.165	0.17	2.19%	8.03	8.165	8.03	62
Apr 17 2024	7.99	0.00	0.00%	7.99	7.99	7.99	0.00
Apr 16 2024	7.99	0.00	0.00%	7.99	7.99	7.99	0.00
Apr 15 2024	7.99	0.05	0.63%	7.99	7.99	7.99	16
Apr 12 2024	7.94	-0.06	-0.69%	7.955	7.955	7.94	5,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions