UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	78.39	79.51	77.11	78.62	-	-1.14%	5,392,368
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
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