UniCredit S.p.A. (BIT:UCG)
Italy · Delayed Price · Currency is EUR 85.17
+1.37 (1.63%)
Sep 11, 2026, 5:39 PM CET
UniCredit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84.48 | 85.23 | 83.82 | 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 |
| 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 |