UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	74.08	74.20	72.02	72.22	-	-2.25%	2,737,155
Jan 27, 2026	72.90	74.35	72.80	73.88	73.88	2.13%	5,557,284
Jan 26, 2026	72.10	72.75	71.96	72.34	72.34	0.81%	3,697,927
Jan 23, 2026	72.25	72.26	71.30	71.76	71.76	-0.98%	3,530,851
Jan 22, 2026	71.35	72.47	70.78	72.47	72.47	2.95%	5,361,155
Jan 21, 2026	70.77	71.12	69.49	70.39	70.39	-1.17%	5,944,232
Jan 20, 2026	71.20	71.48	70.74	71.22	71.22	-0.42%	3,669,673
Jan 19, 2026	71.26	72.04	70.67	71.52	71.52	-1.53%	4,405,727
Jan 16, 2026	72.54	72.67	72.20	72.63	72.63	0.37%	3,975,520
Jan 15, 2026	71.80	72.75	71.77	72.36	72.36	1.34%	4,164,859
Jan 14, 2026	71.58	72.28	71.32	71.40	71.40	-0.07%	4,649,916
Jan 13, 2026	71.34	71.64	70.97	71.45	71.45	0.41%	3,440,890
Jan 12, 2026	70.14	71.65	70.05	71.16	71.16	0.64%	3,199,162
Jan 9, 2026	70.95	70.99	70.18	70.71	70.71	-0.04%	2,426,327
Jan 8, 2026	70.10	70.92	69.91	70.74	70.74	0.55%	2,201,528
Jan 7, 2026	71.03	71.40	70.27	70.35	70.35	-0.96%	4,186,074
Jan 6, 2026	72.24	73.11	70.86	71.03	71.03	-0.52%	4,498,800
Jan 5, 2026	71.32	71.81	70.72	71.40	71.40	0.51%	4,487,248
Jan 2, 2026	71.17	71.52	70.50	71.04	71.04	0.17%	3,731,091
Dec 30, 2025	69.35	71.19	69.35	70.92	70.92	2.29%	5,334,859
Dec 29, 2025	70.09	70.09	69.22	69.33	69.33	-0.87%	3,076,414
Dec 23, 2025	69.63	70.18	69.23	69.94	69.94	0.14%	3,099,235
Dec 22, 2025	70.46	70.50	69.71	69.84	69.84	-0.88%	2,759,448
Dec 19, 2025	70.90	70.92	70.03	70.46	70.46	-0.62%	11,315,080
Dec 18, 2025	70.41	70.91	70.02	70.90	70.90	0.57%	5,722,959
Dec 17, 2025	69.86	70.65	69.71	70.50	70.50	1.44%	4,905,518
Dec 16, 2025	69.30	70.42	69.08	69.50	69.50	0.68%	6,850,383
Dec 15, 2025	68.28	69.03	67.76	69.03	69.03	2.30%	4,776,278
Dec 12, 2025	68.99	69.40	67.48	67.48	67.48	-1.29%	5,860,470
Dec 11, 2025	66.76	68.71	66.47	68.36	68.36	2.40%	6,192,357
Dec 10, 2025	65.55	66.76	65.49	66.76	66.76	1.55%	4,259,516
Dec 9, 2025	65.33	66.16	65.09	65.74	65.74	0.87%	3,322,375
Dec 8, 2025	65.14	65.25	64.57	65.17	65.17	0.18%	3,035,079
Dec 5, 2025	66.12	66.35	65.05	65.05	65.05	-1.00%	4,156,354
Dec 4, 2025	65.60	65.79	64.77	65.71	65.71	0.44%	3,819,266
Dec 3, 2025	65.48	66.77	65.39	65.42	65.42	0.08%	6,254,976
Dec 2, 2025	65.00	66.16	64.80	65.37	65.37	0.83%	4,626,487
Dec 1, 2025	64.09	64.89	63.74	64.83	64.83	1.15%	3,876,041
Nov 28, 2025	64.17	64.24	63.74	64.09	64.09	-0.05%	3,277,437
Nov 27, 2025	63.76	64.16	63.21	64.12	64.12	0.45%	2,947,408
Nov 26, 2025	63.63	64.06	63.12	63.83	63.83	1.08%	4,413,992
Nov 25, 2025	61.48	63.50	61.09	63.15	63.15	2.78%	5,302,763
Nov 24, 2025	62.77	62.85	61.14	61.44	61.44	-2.24%	8,048,026
Nov 21, 2025	61.78	62.99	61.42	62.85	61.42	0.02%	5,688,653
Nov 20, 2025	62.72	63.41	62.66	62.84	61.41	1.42%	4,194,335
Nov 19, 2025	62.57	62.69	61.62	61.96	60.55	-1.31%	5,232,553
Nov 18, 2025	62.72	63.30	62.05	62.78	61.35	-1.92%	6,902,847
Nov 17, 2025	64.46	64.97	63.55	64.01	62.56	-0.73%	4,087,101
Nov 14, 2025	66.93	67.04	64.42	64.48	63.01	-4.45%	8,701,203
Nov 13, 2025	68.16	68.42	67.48	67.48	65.95	-0.85%	4,936,123