UniCredit S.p.A. (BIT:UCG)
Italy · Delayed Price · Currency is EUR 71.65
-3.56 (-4.73%)
Oct 22, 2026, 5:38 PM CEST
UniCredit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 74.27 | 74.63 | 71.64 | 71.65 | 71.65 | -4.73% | 4,756,102 |
| Oct 21, 2026 | 75.00 | 75.48 | 73.70 | 75.21 | 75.21 | 1.47% | 2,799,823 |
| Oct 20, 2026 | 73.80 | 75.22 | 72.25 | 74.12 | 74.12 | -0.58% | 5,247,769 |
| Oct 19, 2026 | 75.14 | 75.15 | 73.71 | 74.55 | 74.55 | -2.15% | 3,899,326 |
| Oct 16, 2026 | 75.73 | 76.49 | 75.29 | 76.19 | 76.19 | 1.40% | 4,451,095 |
| Oct 15, 2026 | 75.93 | 77.11 | 74.62 | 75.14 | 75.14 | -2.14% | 6,117,742 |
| Oct 14, 2026 | 77.02 | 77.36 | 76.28 | 76.78 | 76.78 | -0.29% | 3,416,715 |
| Oct 13, 2026 | 76.70 | 77.73 | 76.69 | 77.00 | 77.00 | 0.98% | 3,044,767 |
| Oct 12, 2026 | 76.98 | 77.21 | 75.99 | 76.25 | 76.25 | 0.16% | 2,702,144 |
| Oct 9, 2026 | 76.14 | 76.83 | 75.77 | 76.13 | 76.13 | 1.06% | 3,892,783 |
| Oct 8, 2026 | 75.55 | 76.47 | 75.03 | 75.33 | 75.33 | -3.08% | 6,045,908 |
| Oct 7, 2026 | 80.24 | 80.59 | 77.04 | 77.72 | 77.72 | -4.18% | 6,002,372 |
| Oct 6, 2026 | 80.45 | 81.74 | 80.18 | 81.11 | 81.11 | 1.64% | 3,923,050 |
| Oct 5, 2026 | 78.90 | 79.80 | 77.81 | 79.80 | 79.80 | 1.20% | 3,731,164 |
| Oct 2, 2026 | 78.39 | 79.51 | 77.11 | 78.85 | 78.85 | -0.86% | 7,582,593 |
| Oct 1, 2026 | 81.73 | 82.17 | 79.53 | 79.53 | 79.53 | -4.07% | 6,560,548 |
| Sep 30, 2026 | 83.96 | 84.77 | 82.35 | 82.90 | 82.90 | -1.07% | 5,002,125 |
| Sep 29, 2026 | 84.28 | 85.24 | 83.64 | 83.80 | 83.80 | -0.57% | 3,317,295 |
| Sep 28, 2026 | 84.02 | 84.89 | 83.21 | 84.28 | 84.28 | 0.39% | 3,715,952 |
| Sep 25, 2026 | 83.18 | 84.33 | 82.80 | 83.95 | 83.95 | 2.15% | 3,573,444 |
| Sep 24, 2026 | 82.80 | 83.44 | 82.14 | 82.18 | 82.18 | -1.55% | 3,698,752 |
| Sep 23, 2026 | 83.87 | 84.67 | 82.63 | 83.47 | 83.47 | 0.23% | 3,820,585 |
| Sep 22, 2026 | 84.20 | 84.20 | 82.80 | 83.28 | 83.28 | -0.53% | 3,870,769 |
| Sep 21, 2026 | 82.18 | 83.93 | 81.89 | 83.72 | 83.72 | 3.19% | 3,963,234 |
| Sep 18, 2026 | 83.18 | 83.72 | 81.13 | 81.13 | 81.13 | -3.05% | 17,297,854 |
| Sep 17, 2026 | 83.63 | 83.75 | 82.85 | 83.68 | 83.68 | 0.92% | 4,753,176 |
| Sep 16, 2026 | 83.25 | 83.86 | 82.81 | 82.92 | 82.92 | 0.41% | 4,017,296 |
| Sep 15, 2026 | 83.51 | 83.91 | 82.02 | 82.58 | 82.58 | -2.24% | 5,605,271 |
| Sep 14, 2026 | 84.60 | 85.76 | 83.62 | 84.47 | 84.47 | -0.82% | 4,385,575 |
| Sep 11, 2026 | 84.48 | 85.23 | 83.82 | 85.17 | 85.17 | 1.63% | 3,844,564 |
| Sep 10, 2026 | 84.35 | 84.92 | 83.08 | 83.80 | 83.80 | -0.50% | 3,325,129 |
| Sep 9, 2026 | 83.08 | 84.22 | 81.39 | 84.22 | 84.22 | -0.25% | 6,823,601 |
| Sep 8, 2026 | 83.61 | 84.43 | 82.68 | 84.43 | 84.43 | 0.33% | 3,090,426 |
| Sep 7, 2026 | 83.78 | 84.15 | 83.04 | 84.15 | 84.15 | 0.57% | 2,037,983 |
| Sep 4, 2026 | 84.50 | 84.64 | 82.91 | 83.67 | 83.67 | -1.15% | 4,156,206 |
| Sep 3, 2026 | 84.00 | 84.64 | 82.84 | 84.64 | 84.64 | 1.04% | 3,462,452 |
| Sep 2, 2026 | 83.23 | 83.91 | 82.87 | 83.77 | 83.77 | 0.52% | 2,449,411 |
| Sep 1, 2026 | 84.10 | 84.35 | 82.60 | 83.34 | 83.34 | -0.95% | 3,190,991 |
| Aug 31, 2026 | 84.74 | 85.10 | 84.14 | 84.14 | 84.14 | -0.67% | 3,714,433 |
| Aug 28, 2026 | 84.12 | 84.82 | 83.90 | 84.71 | 84.71 | 1.55% | 2,783,974 |
| Aug 27, 2026 | 86.09 | 86.18 | 83.28 | 83.42 | 83.42 | -3.17% | 4,546,295 |
| Aug 26, 2026 | 84.70 | 86.42 | 84.52 | 86.15 | 86.15 | 2.16% | 4,503,631 |
| Aug 25, 2026 | 84.49 | 84.98 | 83.89 | 84.33 | 84.33 | 0.24% | 2,687,267 |
| Aug 24, 2026 | 82.90 | 84.22 | 82.72 | 84.13 | 84.13 | 1.32% | 2,343,284 |
| Aug 21, 2026 | 83.40 | 83.50 | 82.71 | 83.03 | 83.03 | 0.25% | 2,653,051 |
| Aug 20, 2026 | 82.60 | 83.37 | 82.25 | 82.82 | 82.82 | 0.55% | 2,897,348 |
| Aug 19, 2026 | 83.50 | 83.63 | 82.32 | 82.37 | 82.37 | -1.21% | 3,782,005 |
| Aug 18, 2026 | 84.50 | 84.82 | 83.10 | 83.38 | 83.38 | -1.51% | 3,257,498 |
| Aug 17, 2026 | 85.23 | 85.51 | 84.55 | 84.66 | 84.66 | -0.67% | 2,209,052 |
| Aug 14, 2026 | 85.73 | 85.75 | 84.82 | 85.23 | 85.23 | -0.21% | 2,247,233 |