UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	65.27	65.52	64.40	64.45	64.45	-1.87%	4,466,517
Apr 22, 2026	67.12	67.32	65.61	65.68	65.68	-1.98%	4,494,323
Apr 21, 2026	68.25	68.35	66.95	67.01	67.01	-1.44%	4,779,523
Apr 20, 2026	68.96	69.53	67.90	67.99	67.99	-5.32%	6,810,569
Apr 17, 2026	69.00	72.70	68.86	71.81	70.09	3.80%	9,287,031
Apr 16, 2026	70.21	70.50	68.72	69.18	67.52	-1.45%	6,261,698
Apr 15, 2026	70.44	70.67	69.72	70.20	68.52	-0.23%	5,379,556
Apr 14, 2026	68.80	70.44	68.50	70.36	68.67	3.20%	7,068,410
Apr 13, 2026	67.14	68.39	66.91	68.18	66.55	-0.50%	6,507,724
Apr 10, 2026	67.50	68.89	66.34	68.52	66.88	2.44%	8,769,737
Apr 9, 2026	67.00	67.25	66.19	66.89	65.29	-0.64%	5,976,496
Apr 8, 2026	67.86	68.34	66.74	67.32	65.71	7.88%	14,903,140
Apr 7, 2026	63.40	64.05	61.78	62.40	60.90	-0.41%	6,135,135
Apr 2, 2026	62.58	63.18	61.27	62.66	61.16	-2.54%	7,039,900
Apr 1, 2026	64.98	64.98	63.53	64.29	62.75	5.64%	11,115,040
Mar 31, 2026	60.05	61.52	59.66	60.86	59.40	1.70%	7,318,389
Mar 30, 2026	59.95	60.11	59.27	59.84	58.41	-0.63%	5,717,086
Mar 27, 2026	61.32	61.34	59.51	60.22	58.78	-1.54%	5,179,436
Mar 26, 2026	61.97	61.97	60.53	61.16	59.69	-2.00%	5,937,464
Mar 25, 2026	62.90	63.33	61.84	62.41	60.91	1.43%	6,176,923
Mar 24, 2026	61.62	61.85	60.27	61.53	60.06	-0.15%	7,046,098
Mar 23, 2026	57.71	63.39	57.36	61.62	60.14	3.34%	13,036,220
Mar 20, 2026	62.30	63.85	59.41	59.63	58.20	-3.84%	19,180,000
Mar 19, 2026	62.84	63.00	60.48	62.01	60.52	-2.94%	9,261,728
Mar 18, 2026	65.00	65.84	63.43	63.89	62.36	-0.39%	7,006,946
Mar 17, 2026	63.40	65.12	62.62	64.14	62.60	0.47%	4,634,886
Mar 16, 2026	63.05	64.56	61.88	63.84	62.31	0.54%	6,049,711
Mar 13, 2026	64.20	65.05	63.24	63.50	61.98	-2.41%	7,413,521
Mar 12, 2026	67.20	67.59	64.15	65.07	63.51	-3.74%	8,280,104
Mar 11, 2026	67.78	68.50	67.05	67.60	65.98	-1.76%	5,804,826
Mar 10, 2026	68.00	69.22	67.46	68.81	67.16	5.72%	9,229,072
Mar 9, 2026	63.45	65.50	62.66	65.09	63.53	-1.56%	8,104,692
Mar 6, 2026	67.49	67.88	64.85	66.12	64.54	-1.21%	7,763,674
Mar 5, 2026	68.79	69.47	66.66	66.93	65.33	-2.70%	8,244,847
Mar 4, 2026	66.59	69.57	66.38	68.79	67.14	2.75%	9,444,281
Mar 3, 2026	68.59	68.75	65.28	66.95	65.35	-4.63%	10,507,920
Mar 2, 2026	68.87	70.71	67.52	70.20	68.52	-3.05%	6,508,297
Feb 27, 2026	73.95	74.24	71.87	72.41	70.67	-1.83%	5,039,597
Feb 26, 2026	74.00	74.20	73.45	73.76	71.99	-0.51%	3,046,972
Feb 25, 2026	73.32	74.14	73.22	74.14	72.36	1.95%	3,534,672
Feb 24, 2026	73.18	73.18	71.85	72.72	70.98	-1.33%	4,952,788
Feb 23, 2026	74.11	75.43	73.65	73.70	71.93	-0.31%	4,283,969
Feb 20, 2026	73.26	74.81	72.81	73.93	72.16	1.48%	4,962,040
Feb 19, 2026	74.80	75.08	72.27	72.85	71.10	-2.42%	4,382,703
Feb 18, 2026	73.71	74.76	73.18	74.66	72.87	2.05%	4,985,323
Feb 17, 2026	71.49	73.22	71.44	73.16	71.41	2.01%	4,194,452
Feb 16, 2026	72.17	73.15	71.72	71.72	70.00	0.55%	4,498,617
Feb 13, 2026	74.40	74.44	70.29	71.33	69.62	-3.79%	8,697,701
Feb 12, 2026	75.01	76.20	74.04	74.14	72.36	-0.60%	4,219,315
Feb 11, 2026	77.49	77.49	74.50	74.59	72.80	-2.56%	6,392,475