Borsa Italiana · UNI · stock
Unipol Assicurazioni S.p.A. (UNI) stock price history
Every Borsa Italiana trading session of Unipol Assicurazioni S.p.A. from Jul 17, 1991 to Sep 29, 2026: 7,737 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNI adjusted close, 1991 to 2026
- €8,174,580,330,712,269,000
- All time high, 1991
- €29.44
- 52 week high, €16.86 low
- 7,737
- Daily sessions since 1991
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
UNI key facts
- Unipol Assicurazioni S.p.A. (UNI) closed at €27.21 on Sep 29, 2026 on Borsa Italiana.
- UNI's all time high close is €8,174,580,330,712,269,000, set on Jul 24, 1991; its all time low close is €0.5893 on Dec 11, 2012.
- UNI's 52 week range is €16.86 to €29.44.
- UNI returned +58.5% over the year to Sep 29, 2026 and +652.9% over five years.
- Over ten years UNI returned +2,128%, +36.4% a year compounded.
- UNI's deepest drawdown was -100.0% from Jul 24, 1991 to May 21, 2001.
- DataCedar holds 7,737 daily sessions of UNI history from Jul 17, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNI price chart, 1991 to 2026
UNI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +14.9% |
| 6 months | +49.2% |
| Year to date | +39.3% |
| 1 year | +58.5% |
| 3 years | +513.7% |
| 5 years | +652.9% |
| 10 years | +2,128% |
| Since Jul 17, 1991 | -100.0% |
| Compound annual growth, 35.2 years | -68.1% |
UNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8,174,580,330,712,269,000 on Jul 24, 1991
- All time low close
- €0.5893 on Dec 11, 2012
- 52 week high
- €29.44 on Aug 13, 2026
- 52 week low
- €16.86 on Oct 17, 2025
- Deepest drawdown
- -100.0% from Jul 24, 1991 to May 21, 2001, not yet recovered
- Best single session
- +43.2% on Jul 16, 2012
- Worst single session
- -100.0% on Jul 17, 1995
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2013, +201%
- Worst calendar year
- 1995, -100%
UNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jul 17, 1991; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €19.53 | €29.44 | €17.37 | €27.21 | +39.3% | 286.2M | 190 |
| 2025 | €10.90 | €19.62 | €10.34 | €19.53 | +79.8% | 414.5M | 252 |
| 2024 | €4.50 | €11.09 | €4.48 | €10.86 | +143.0% | 565.3M | 253 |
| 2023 | €3.67 | €4.69 | €3.44 | €4.47 | +22.0% | 400.9M | 254 |
| 2022 | €3.62 | €4.09 | €2.67 | €3.66 | +1.4% | 610.6M | 256 |
| 2021 | €2.65 | €3.88 | €2.44 | €3.61 | +36.9% | 825.4M | 256 |
| 2020 | €3.15 | €3.37 | €1.52 | €2.64 | -15.7% | 782M | 255 |
| 2019 | €2.06 | €3.33 | €1.98 | €3.13 | +51.4% | 614.6M | 252 |
| 2018 | €2.20 | €2.55 | €1.89 | €2.07 | -6.0% | 784.4M | 252 |
| 2017 | €1.82 | €2.35 | €1.73 | €2.20 | +19.6% | 756.9M | 254 |
| 2016 | €2.39 | €2.40 | €1.03 | €1.84 | -23.9% | 1.1B | 256 |
| 2015 | €2.03 | €2.66 | €1.85 | €2.42 | +20.3% | 608.9M | 255 |
| 2014 | €2.05 | €2.72 | €1.58 | €2.01 | -1.7% | 377.3M | 252 |
| 2013 | €0.6896 | €2.09 | €0.6834 | €2.04 | +201.5% | 997.2M | 252 |
| 2012 | €2.23 | €3.48 | €0.5795 | €0.6780 | -69.5% | 343.7M | 253 |
| 2011 | €4.17 | €4.96 | €2.10 | €2.23 | -45.9% | 77.1M | 256 |
| 2010 | €7.19 | €7.35 | €3.92 | €4.12 | -42.6% | 138.4M | 256 |
| 2009 | €8.13 | €9.42 | €4.15 | €7.17 | -11.6% | 110M | 254 |
| 2008 | €14.15 | €14.20 | €7.48 | €8.11 | -42.8% | 99M | 253 |
| 2007 | €15.80 | €17.90 | €13.35 | €14.18 | -10.0% | 89.6M | 252 |
| 2006 | €13.05 | €15.93 | €12.64 | €15.76 | +20.9% | 63.7M | 254 |
| 2005 | €14.44 | €16.00 | €11.42 | €13.03 | -9.7% | 37.4M | 260 |
| 2004 | €13.74 | €15.18 | €12.64 | €14.44 | +5.1% | 9.4M | 262 |
| 2003 | €16.05 | €16.82 | €13.12 | €13.74 | -14.4% | 4.7M | 261 |
| 2002 | €15.37 | €17.06 | €14.55 | €16.05 | +4.4% | 5.5M | 261 |
| 2001 | €14.08 | €15.80 | €12.75 | €15.37 | -99.9% | 2.8M | 161 |
| 2000 | €27,959 | €28,436 | €24,549 | €26,595 | -5.3% | 1.9M | 100 |
| 1999 | €28,981 | €31,027 | €23,867 | €28,095 | -99.9% | 3.7M | 159 |
| 1998 | €21,532,062 | €43,004,131 | €21,512,013 | €33,427,686 | +55.2% | 5.1M | 122 |
| 1997 | €18,992,999 | €23,991,148 | €18,793,014 | €21,532,062 | -100.0% | 1.6M | 138 |
| 1996 | €95,555,772,416 | €117,390,419,216 | €89,216,682,831 | €103,303,774,208 | +8.1% | 340.6K | 125 |
| 1995 | €117,390,458,880 | €127,486,042,330 | €91,752,451,242 | €95,555,772,416 | -100.0% | 107.4K | 120 |
| 1994 | €854,833,850,482,688 | €1,014,209,769,895,167 | €742,104,306,256,785 | €873,280,869,236,736 | +1.1% | 0 | 140 |
| 1993 | €901,127,960,788,992 | €943,532,333,338,361 | €841,052,553,485,377 | €863,952,334,487,552 | -100.0% | 0 | 121 |
| 1992 | €6,613,127,584,223,856,000 | €7,471,509,165,202,997,000 | €5,745,291,302,757,466,000 | €5,745,291,302,757,466,000 | -13.1% | 0 | 120 |
| 1991 | €8,072,275,171,794,223,000 | €8,174,580,330,712,269,000 | €6,171,850,687,043,864,000 | €6,613,127,584,223,856,000 | n/a | 0 | 120 |
UNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €27.21 | -3.6% |
| August 2026 | €28.22 | +4.2% |
| July 2026 | €27.07 | +10.9% |
| June 2026 | €24.41 | +14.9% |
| May 2026 | €21.24 | +0.8% |
| April 2026 | €21.08 | +11.9% |
| March 2026 | €18.84 | -6.2% |
| February 2026 | €20.09 | +12.7% |
| January 2026 | €17.83 | -8.7% |
| December 2025 | €19.53 | +4.1% |
| November 2025 | €18.76 | +4.2% |
| October 2025 | €18.01 | +3.9% |
About the UNI data
Daily bars. 7,737 sessions from Jul 17, 1991 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
UNI share price history
