UniCredit S.p.A. (BIT:UCG)
Italy · Delayed Price · Currency is EUR 66.16
-0.07 (-0.11%)
Aug 28, 2025, 5:38 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 66.92 | 67.27 | 65.21 | 66.23 | 66.23 | -0.30% | 6,408,694 |
| Aug 26, 2025 | 68.25 | 68.40 | 66.37 | 66.43 | 66.43 | -3.61% | 10,585,690 |
| Aug 25, 2025 | 68.80 | 69.64 | 68.72 | 68.92 | 68.92 | -0.39% | 3,437,032 |
| Aug 22, 2025 | 69.04 | 69.82 | 69.04 | 69.19 | 69.19 | 0.01% | 3,636,086 |
| Aug 21, 2025 | 68.85 | 69.28 | 68.46 | 69.18 | 69.18 | 0.57% | 3,297,637 |
| Aug 20, 2025 | 69.29 | 69.34 | 68.63 | 68.79 | 68.79 | -1.01% | 3,754,298 |
| Aug 19, 2025 | 68.79 | 69.49 | 68.65 | 69.49 | 69.49 | 1.42% | 3,631,474 |
| Aug 18, 2025 | 69.00 | 69.07 | 67.96 | 68.52 | 68.52 | -0.62% | 4,558,302 |
| Aug 14, 2025 | 68.56 | 69.18 | 68.49 | 68.95 | 68.95 | 0.83% | 4,105,424 |
| Aug 13, 2025 | 68.52 | 68.81 | 68.26 | 68.38 | 68.38 | -0.04% | 4,069,254 |
| Aug 12, 2025 | 67.79 | 68.44 | 67.54 | 68.41 | 68.41 | 1.57% | 4,305,626 |
| Aug 11, 2025 | 68.00 | 68.11 | 67.04 | 67.35 | 67.35 | -0.27% | 3,875,698 |
| Aug 8, 2025 | 66.49 | 67.89 | 66.29 | 67.53 | 67.53 | 2.04% | 5,311,626 |
| Aug 7, 2025 | 65.07 | 66.29 | 65.03 | 66.18 | 66.18 | 2.24% | 6,309,236 |
| Aug 6, 2025 | 64.69 | 64.87 | 64.21 | 64.73 | 64.73 | 0.54% | 4,450,516 |
| Aug 5, 2025 | 64.81 | 64.86 | 63.80 | 64.38 | 64.38 | -0.16% | 4,413,206 |
| Aug 4, 2025 | 62.89 | 64.52 | 62.78 | 64.48 | 64.48 | 3.65% | 5,202,829 |
| Aug 1, 2025 | 63.98 | 64.13 | 61.93 | 62.21 | 62.21 | -3.74% | 7,968,930 |
| Jul 31, 2025 | 64.80 | 65.05 | 63.92 | 64.63 | 64.63 | 0.73% | 5,575,728 |
| Jul 30, 2025 | 62.96 | 64.42 | 62.78 | 64.16 | 64.16 | 1.84% | 5,495,605 |
| Jul 29, 2025 | 61.96 | 63.46 | 61.89 | 63.00 | 63.00 | 2.14% | 6,754,269 |
| Jul 28, 2025 | 62.00 | 62.82 | 61.64 | 61.68 | 61.68 | 0.73% | 5,301,241 |
| Jul 25, 2025 | 61.27 | 61.89 | 60.85 | 61.23 | 61.23 | -0.02% | 5,114,806 |
| Jul 24, 2025 | 61.52 | 61.52 | 60.14 | 61.24 | 61.24 | 1.74% | 5,853,995 |
| Jul 23, 2025 | 59.60 | 60.92 | 59.14 | 60.19 | 60.19 | 3.63% | 11,444,146 |
| Jul 22, 2025 | 57.93 | 58.28 | 57.51 | 58.08 | 58.08 | 0.07% | 3,720,855 |
| Jul 21, 2025 | 57.88 | 58.07 | 57.14 | 58.04 | 58.04 | -0.05% | 2,792,710 |
| Jul 18, 2025 | 58.35 | 58.35 | 57.80 | 58.07 | 58.07 | 0.19% | 2,855,903 |
| Jul 17, 2025 | 57.81 | 57.97 | 57.28 | 57.96 | 57.96 | 1.08% | 3,386,829 |
| Jul 16, 2025 | 57.40 | 58.33 | 57.34 | 57.34 | 57.34 | -0.42% | 3,504,006 |
| Jul 15, 2025 | 58.24 | 58.61 | 57.32 | 57.58 | 57.58 | -1.13% | 3,345,565 |
| Jul 14, 2025 | 57.13 | 58.29 | 56.98 | 58.24 | 58.24 | 0.52% | 3,413,410 |
| Jul 11, 2025 | 59.49 | 59.67 | 57.39 | 57.94 | 57.94 | -2.34% | 7,064,309 |
| Jul 10, 2025 | 61.56 | 61.56 | 59.31 | 59.33 | 59.33 | -2.93% | 6,674,434 |
| Jul 9, 2025 | 58.89 | 61.12 | 58.80 | 61.12 | 61.12 | 4.59% | 10,302,232 |
| Jul 8, 2025 | 57.59 | 59.05 | 57.44 | 58.44 | 58.44 | 1.90% | 8,827,516 |
| Jul 7, 2025 | 56.46 | 57.35 | 56.44 | 57.35 | 57.35 | 1.59% | 4,705,567 |
| Jul 4, 2025 | 56.80 | 57.13 | 56.10 | 56.45 | 56.45 | -1.00% | 2,816,647 |
| Jul 3, 2025 | 56.75 | 57.02 | 55.92 | 57.02 | 57.02 | 0.51% | 4,680,545 |
| Jul 2, 2025 | 56.37 | 56.99 | 55.94 | 56.73 | 56.73 | 1.43% | 5,488,066 |
| Jul 1, 2025 | 56.72 | 56.82 | 55.74 | 55.93 | 55.93 | -1.72% | 4,089,135 |
| Jun 30, 2025 | 56.78 | 56.97 | 56.03 | 56.91 | 56.91 | 0.69% | 4,745,607 |
| Jun 27, 2025 | 56.65 | 56.65 | 55.61 | 56.52 | 56.52 | 0.64% | 4,573,725 |
| Jun 26, 2025 | 56.51 | 56.78 | 55.72 | 56.16 | 56.16 | -0.27% | 3,911,642 |
| Jun 25, 2025 | 57.42 | 57.43 | 55.96 | 56.31 | 56.31 | -1.56% | 4,415,569 |
| Jun 24, 2025 | 56.35 | 57.25 | 56.17 | 57.20 | 57.20 | 3.98% | 8,031,876 |
| Jun 23, 2025 | 55.64 | 55.90 | 54.34 | 55.01 | 55.01 | -1.40% | 4,464,906 |
| Jun 20, 2025 | 55.59 | 56.85 | 55.56 | 55.79 | 55.79 | 0.79% | 10,044,654 |
| Jun 19, 2025 | 56.26 | 56.62 | 55.34 | 55.35 | 55.35 | -2.02% | 4,571,709 |
| Jun 18, 2025 | 55.99 | 56.69 | 55.77 | 56.49 | 56.49 | 0.91% | 4,004,373 |