UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	85.00	85.00	82.76	84.24	84.24	0.83%	6,688,290
Nov 10, 2026	83.20	84.69	83.13	83.55	83.55	2.36%	8,505,304
Nov 9, 2026	79.60	81.88	79.18	81.62	81.62	6.28%	10,119,849
Nov 6, 2026	76.00	77.74	75.94	76.80	76.80	-0.49%	4,552,263
Nov 5, 2026	79.00	79.19	76.47	77.18	77.18	-1.46%	6,830,603
Nov 4, 2026	75.17	78.86	75.16	78.32	78.32	5.47%	7,963,565
Nov 3, 2026	73.40	75.40	72.90	74.26	74.26	-0.19%	3,558,045
Nov 2, 2026	73.45	74.88	73.24	74.40	74.40	1.85%	3,622,908
Oct 30, 2026	73.75	73.99	72.72	73.05	73.05	-1.97%	4,695,749
Oct 29, 2026	74.67	74.77	73.74	74.52	74.52	-0.05%	3,432,966
Oct 28, 2026	74.54	74.71	73.53	74.56	74.56	0.30%	2,368,384
Oct 27, 2026	72.67	74.39	72.55	74.34	74.34	1.31%	3,223,545
Oct 26, 2026	72.50	73.92	72.42	73.38	73.38	1.86%	3,870,417
Oct 23, 2026	72.05	72.32	70.66	72.04	72.04	0.54%	4,136,999
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