UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	62.58	62.69	62.09	62.23	-	-3.20%	831,331
Apr 1, 2026	64.98	64.98	63.53	64.29	64.29	5.64%	11,115,048
Mar 31, 2026	60.05	61.52	59.66	60.86	60.86	1.70%	7,318,389
Mar 30, 2026	59.95	60.11	59.27	59.84	59.84	-0.63%	5,717,086
Mar 27, 2026	61.32	61.34	59.51	60.22	60.22	-1.54%	5,179,436
Mar 26, 2026	61.97	61.97	60.53	61.16	61.16	-2.00%	5,937,464
Mar 25, 2026	62.90	63.33	61.84	62.41	62.41	1.43%	6,176,923
Mar 24, 2026	61.62	61.85	60.27	61.53	61.53	-0.15%	7,046,098
Mar 23, 2026	57.71	63.39	57.36	61.62	61.62	3.34%	13,036,222
Mar 20, 2026	62.30	63.85	59.41	59.63	59.63	-3.84%	19,180,004
Mar 19, 2026	62.84	63.00	60.48	62.01	62.01	-2.94%	9,261,728
Mar 18, 2026	65.00	65.84	63.43	63.89	63.89	-0.39%	7,006,946
Mar 17, 2026	63.40	65.12	62.62	64.14	64.14	0.47%	4,634,886
Mar 16, 2026	63.05	64.56	61.88	63.84	63.84	0.54%	6,049,711
Mar 13, 2026	64.20	65.05	63.24	63.50	63.50	-2.41%	7,413,521
Mar 12, 2026	67.20	67.59	64.15	65.07	65.07	-3.74%	8,280,104
Mar 11, 2026	67.78	68.50	67.05	67.60	67.60	-1.76%	5,804,826
Mar 10, 2026	68.00	69.22	67.46	68.81	68.81	5.72%	9,229,072
Mar 9, 2026	63.45	65.50	62.66	65.09	65.09	-1.56%	8,104,692
Mar 6, 2026	67.49	67.88	64.85	66.12	66.12	-1.21%	7,763,674
Mar 5, 2026	68.79	69.47	66.66	66.93	66.93	-2.70%	8,244,847
Mar 4, 2026	66.59	69.57	66.38	68.79	68.79	2.75%	9,444,281
Mar 3, 2026	68.59	68.75	65.28	66.95	66.95	-4.63%	10,507,920
Mar 2, 2026	68.87	70.71	67.52	70.20	70.20	-3.05%	6,508,297
Feb 27, 2026	73.95	74.24	71.87	72.41	72.41	-1.83%	5,039,597
Feb 26, 2026	74.00	74.20	73.45	73.76	73.76	-0.51%	3,046,972
Feb 25, 2026	73.32	74.14	73.22	74.14	74.14	1.95%	3,534,672
Feb 24, 2026	73.18	73.18	71.85	72.72	72.72	-1.33%	4,952,788
Feb 23, 2026	74.11	75.43	73.65	73.70	73.70	-0.31%	4,283,969
Feb 20, 2026	73.26	74.81	72.81	73.93	73.93	1.48%	4,962,040
Feb 19, 2026	74.80	75.08	72.27	72.85	72.85	-2.42%	4,382,703
Feb 18, 2026	73.71	74.76	73.18	74.66	74.66	2.05%	4,985,323
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