UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	74.17	75.33	73.98	74.93	74.93	1.64%	4,153,903
Jun 1, 2026	74.01	74.79	73.16	73.72	73.72	-0.70%	5,608,989
May 29, 2026	73.53	74.24	73.30	74.24	74.24	1.82%	7,400,825
May 28, 2026	72.50	73.54	72.24	72.91	72.91	-0.25%	3,135,717
May 27, 2026	73.66	74.02	72.84	73.09	73.09	-0.50%	4,054,975
May 26, 2026	74.00	74.26	73.42	73.46	73.46	-0.85%	2,839,495
May 25, 2026	73.00	74.67	72.98	74.09	74.09	2.75%	4,704,014
May 22, 2026	71.49	72.51	71.13	72.11	72.11	2.02%	4,885,155
May 21, 2026	71.83	72.04	69.69	70.68	70.68	-2.20%	5,845,996
May 20, 2026	70.30	72.79	69.58	72.27	72.27	2.57%	4,734,609
May 19, 2026	71.42	71.88	70.46	70.46	70.46	-1.40%	4,826,999
May 18, 2026	70.81	72.06	70.26	71.46	71.46	0.28%	5,508,919
May 15, 2026	71.43	71.83	70.74	71.26	71.26	-1.51%	5,441,225
May 14, 2026	71.95	72.47	71.42	72.35	72.35	1.67%	4,383,053
May 13, 2026	70.50	71.16	69.93	71.16	71.16	1.50%	3,980,559
May 12, 2026	69.50	70.45	68.90	70.11	70.11	-0.88%	4,279,085
May 11, 2026	70.00	71.24	70.00	70.73	70.73	0.33%	3,435,440
May 8, 2026	70.63	71.02	69.42	70.50	70.50	-1.26%	5,016,701
May 7, 2026	71.71	72.39	70.98	71.40	71.40	0.65%	5,704,946
May 6, 2026	69.30	72.10	68.97	70.94	70.94	4.60%	13,650,450
May 5, 2026	65.80	68.19	65.71	67.82	67.82	5.87%	12,233,360
May 4, 2026	65.76	66.46	63.78	64.06	64.06	-2.38%	4,870,539
Apr 30, 2026	64.54	65.87	63.88	65.62	65.62	-0.17%	7,749,229
Apr 29, 2026	65.76	66.05	64.96	65.73	65.73	-0.06%	3,712,252
Apr 28, 2026	64.86	66.60	64.73	65.77	65.77	2.14%	5,577,302
Apr 27, 2026	64.20	64.97	63.98	64.39	64.39	0.59%	2,800,397
Apr 24, 2026	63.49	64.22	63.05	64.01	64.01	-0.68%	5,197,314
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	-3.00%	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