UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	73.71	73.76	73.50	73.61	-	0.62%	582,126
Feb 17, 2026	71.49	73.22	71.44	73.16	73.16	2.01%	4,194,452
Feb 16, 2026	72.17	73.15	71.72	71.72	71.72	0.55%	4,498,617
Feb 13, 2026	74.40	74.44	70.29	71.33	71.33	-3.79%	8,697,701
Feb 12, 2026	75.01	76.20	74.04	74.14	74.14	-0.60%	4,219,315
Feb 11, 2026	77.49	77.49	74.50	74.59	74.59	-2.56%	6,392,475
Feb 10, 2026	79.79	79.79	76.55	76.55	76.55	-2.66%	6,397,679
Feb 9, 2026	75.94	79.25	75.69	78.64	78.64	6.36%	12,953,900
Feb 6, 2026	73.10	74.47	72.95	73.94	73.94	1.27%	4,782,421
Feb 5, 2026	76.20	76.54	72.69	73.01	73.01	-4.20%	7,175,635
Feb 4, 2026	77.00	77.54	76.21	76.21	76.21	-0.65%	5,939,822
Feb 3, 2026	75.90	77.25	75.66	76.71	76.71	2.16%	5,846,177
Feb 2, 2026	72.72	75.09	72.58	75.09	75.09	2.23%	4,695,421
Jan 30, 2026	72.62	73.80	72.56	73.45	73.45	1.67%	4,801,922
Jan 29, 2026	72.79	72.95	71.75	72.24	72.24	-0.03%	4,077,714
Jan 28, 2026	74.08	74.20	72.02	72.26	72.26	-2.19%	4,744,255
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