UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	83.40	83.50	82.71	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
Aug 13, 2026	85.20	85.96	85.08	85.41	85.41	0.78%	3,105,253
Aug 12, 2026	85.16	85.20	84.48	84.75	84.75	-0.11%	2,821,057
Aug 11, 2026	84.17	85.06	84.08	84.84	84.84	0.28%	2,860,565
Aug 10, 2026	84.26	84.76	83.84	84.60	84.60	0.24%	2,157,548
Aug 7, 2026	84.73	85.53	84.13	84.40	84.40	-0.39%	3,787,280
Aug 6, 2026	85.34	85.89	84.73	84.73	84.73	-0.18%	4,192,289
Aug 5, 2026	85.46	85.67	83.99	84.88	84.88	-0.68%	4,746,190
Aug 4, 2026	84.10	85.75	83.95	85.46	85.46	1.98%	5,451,344
Aug 3, 2026	82.60	83.95	82.59	83.80	83.80	2.68%	5,376,481
Jul 31, 2026	82.05	82.85	81.01	81.61	81.61	-0.11%	5,663,375
Jul 30, 2026	79.77	81.73	79.28	81.70	81.70	2.42%	3,832,531
Jul 29, 2026	81.88	82.11	79.77	79.77	79.77	-2.21%	3,429,720
Jul 28, 2026	82.00	82.36	80.86	81.57	81.57	-0.21%	3,826,398
Jul 27, 2026	82.00	82.52	81.55	81.74	81.74	1.63%	5,448,507
Jul 24, 2026	79.70	80.53	79.03	80.43	80.43	1.53%	5,273,376
Jul 23, 2026	83.00	83.00	78.86	79.22	79.22	-4.80%	9,405,517
Jul 22, 2026	82.06	83.88	81.97	83.21	83.21	0.71%	4,662,256
Jul 21, 2026	81.50	82.62	81.30	82.62	82.62	1.87%	4,556,226
Jul 20, 2026	80.49	81.52	79.97	81.10	81.10	0.62%	3,716,955
Jul 17, 2026	81.50	81.91	79.77	80.60	80.60	-2.48%	6,780,234
Jul 16, 2026	81.98	82.65	81.24	82.65	82.65	1.67%	4,813,581
Jul 15, 2026	82.00	82.13	81.24	81.29	81.29	-1.05%	3,888,850
Jul 14, 2026	81.99	83.17	81.30	82.15	82.15	-0.51%	3,537,296
Jul 13, 2026	82.44	83.09	82.08	82.57	82.57	-0.48%	3,276,863
Jul 10, 2026	82.10	83.52	81.85	82.97	82.97	1.28%	4,219,940
Jul 9, 2026	80.33	82.02	80.30	81.92	81.92	2.58%	5,216,817
Jul 8, 2026	81.54	81.57	79.08	79.86	79.86	-2.86%	6,741,024
Jul 7, 2026	81.98	83.06	81.90	82.21	82.21	0.48%	4,779,004
Jul 6, 2026	82.39	82.65	81.35	81.82	81.82	-0.17%	3,059,148
Jul 3, 2026	82.35	82.50	81.27	81.96	81.96	0.10%	4,093,649
Jul 2, 2026	79.25	82.26	79.09	81.88	81.88	4.07%	8,050,513
Jul 1, 2026	77.68	78.77	77.30	78.68	78.68	0.54%	3,151,519
Jun 30, 2026	76.95	78.26	76.45	78.26	78.26	1.95%	3,916,848
Jun 29, 2026	76.92	77.31	76.07	76.76	76.76	-0.43%	2,965,410
Jun 26, 2026	77.40	77.69	76.47	77.09	77.09	-1.41%	3,815,434
Jun 25, 2026	77.67	78.60	77.33	78.19	78.19	0.55%	4,456,719
Jun 24, 2026	79.08	79.24	77.63	77.76	77.76	-1.42%	4,744,572
Jun 23, 2026	79.54	80.07	78.78	78.88	78.88	-1.45%	6,069,185
Jun 22, 2026	80.00	80.43	79.01	80.04	80.04	0.65%	5,835,791
Jun 19, 2026	80.28	80.93	79.52	79.52	79.52	-0.70%	12,714,010
Jun 18, 2026	79.76	80.95	79.29	80.08	80.08	0.64%	8,693,789
Jun 17, 2026	78.19	79.57	78.04	79.57	79.57	2.43%	7,706,190
Jun 16, 2026	75.58	77.91	75.48	77.68	77.68	4.17%	9,608,291
Jun 15, 2026	75.00	75.62	73.02	74.57	74.57	1.73%	6,519,440