UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	66.99	68.36	66.86	68.06	66.51	2.13%	6,846,507
Nov 11, 2025	65.85	66.64	65.70	66.64	65.13	1.59%	4,459,127
Nov 10, 2025	64.06	65.65	63.83	65.60	64.11	4.14%	6,442,652
Nov 7, 2025	63.79	63.82	62.48	62.99	61.56	-0.80%	3,982,025
Nov 6, 2025	64.40	64.44	63.50	63.50	62.06	-1.40%	4,695,483
Nov 5, 2025	63.67	64.40	63.58	64.40	62.94	0.22%	3,402,328
Nov 4, 2025	63.50	64.26	63.06	64.26	62.80	-0.03%	3,829,610
Nov 3, 2025	63.77	64.95	63.64	64.28	62.82	0.39%	4,117,700
Oct 31, 2025	63.33	64.03	63.08	64.03	62.57	1.39%	4,724,962
Oct 30, 2025	64.00	64.00	62.86	63.15	61.71	-0.82%	5,001,178
Oct 29, 2025	63.12	63.80	62.91	63.67	62.22	0.81%	4,111,052
Oct 28, 2025	62.50	63.16	62.32	63.16	61.72	0.67%	3,427,900
Oct 27, 2025	61.62	63.00	61.62	62.74	61.31	2.30%	4,895,711
Oct 24, 2025	62.44	62.53	60.97	61.33	59.94	-1.67%	5,713,685
Oct 23, 2025	62.00	62.86	61.91	62.37	60.95	1.28%	4,458,892
Oct 22, 2025	63.30	63.50	61.30	61.58	60.18	-2.32%	7,690,562