UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	72.73	74.03	72.73	74.03	-	0.80%	2,734
Jan 30, 2026	73.06	73.78	72.94	73.44	73.44	1.69%	5,301
Jan 29, 2026	72.48	72.88	71.77	72.22	72.22	-0.04%	2,928
Jan 28, 2026	73.87	73.89	72.07	72.25	72.25	-2.18%	5,035
Jan 27, 2026	73.01	74.31	72.90	73.86	73.86	2.09%	4,835
Jan 26, 2026	72.01	72.64	72.01	72.35	72.35	0.85%	7,222
Jan 23, 2026	72.00	72.19	71.33	71.74	71.74	-1.01%	9,602
Jan 22, 2026	71.30	72.47	70.86	72.47	72.47	3.01%	3,700
Jan 21, 2026	70.81	71.05	69.53	70.35	70.35	-1.25%	2,089
Jan 20, 2026	71.19	71.34	70.77	71.24	71.24	-0.29%	6,576
Jan 19, 2026	71.44	71.96	70.68	71.45	71.45	-1.50%	16,891
Jan 16, 2026	72.34	72.62	72.30	72.54	72.54	0.33%	2,063
Jan 15, 2026	72.16	72.69	72.11	72.30	72.30	1.23%	3,477
Jan 14, 2026	71.56	72.20	71.42	71.42	71.42	-0.04%	3,685
Jan 13, 2026	71.22	71.58	71.07	71.45	71.45	0.45%	5,466
Jan 12, 2026	70.35	71.63	70.17	71.13	71.13	0.65%	4,306
Jan 9, 2026	70.87	70.87	70.39	70.67	70.67	-0.08%	2,590
Jan 8, 2026	70.08	70.83	70.08	70.73	70.73	0.51%	1,502
Jan 7, 2026	70.80	71.14	70.30	70.37	70.37	-0.92%	3,385
Jan 6, 2026	72.22	73.00	70.92	71.02	71.02	-0.55%	3,096
Jan 5, 2026	71.39	71.83	70.80	71.41	71.41	0.48%	4,849
Jan 2, 2026	71.23	71.50	70.50	71.07	71.07	0.07%	3,307
Dec 30, 2025	69.91	71.02	69.89	71.02	71.02	2.42%	3,071
Dec 29, 2025	69.90	69.90	69.27	69.34	69.34	-0.86%	4,137
Dec 23, 2025	69.84	70.13	69.27	69.94	69.94	0.11%	14,160
Dec 22, 2025	70.39	70.44	69.75	69.86	69.86	-0.84%	1,695
Dec 19, 2025	70.71	70.76	70.14	70.45	70.45	-0.63%	3,370
Dec 18, 2025	70.33	70.90	70.14	70.90	70.90	0.57%	6,860
Dec 17, 2025	69.82	70.58	69.82	70.50	70.50	1.44%	6,588
Dec 16, 2025	69.81	70.37	69.50	69.50	69.50	0.65%	13,964
Dec 15, 2025	68.26	69.05	68.00	69.05	69.05	2.31%	4,160
Dec 12, 2025	69.04	69.31	67.49	67.49	67.49	-1.24%	5,310
Dec 11, 2025	66.59	68.67	66.59	68.34	68.34	2.31%	6,808
Dec 10, 2025	65.66	66.80	65.66	66.80	66.80	1.86%	4,129
Dec 9, 2025	65.69	66.00	65.23	65.58	65.58	0.66%	2,831
Dec 8, 2025	65.16	65.17	64.71	65.15	65.15	0.18%	2,499
Dec 5, 2025	65.99	66.28	65.03	65.03	65.03	-1.20%	4,346
Dec 4, 2025	65.65	65.82	64.85	65.82	65.82	0.23%	1,827
Dec 3, 2025	65.67	66.67	65.40	65.67	65.67	0.12%	6,023
Dec 2, 2025	64.82	66.03	64.82	65.59	65.59	1.17%	2,194
Dec 1, 2025	63.97	64.83	63.80	64.83	64.83	1.33%	3,185
Nov 28, 2025	64.09	64.15	63.72	63.98	63.98	-0.09%	10,858
Nov 27, 2025	63.63	64.09	63.38	64.04	64.04	0.72%	2,905
Nov 26, 2025	63.52	63.93	63.18	63.58	63.58	1.03%	2,889
Nov 25, 2025	61.56	63.46	61.12	62.93	62.93	1.91%	5,413
Nov 24, 2025	62.57	62.70	61.28	61.75	61.75	-1.61%	5,034
Nov 21, 2025	62.08	62.95	61.82	62.76	61.33	0.30%	7,532
Nov 20, 2025	63.04	63.34	62.57	62.57	61.15	1.05%	3,640
Nov 19, 2025	62.33	62.50	61.70	61.92	60.51	-1.29%	8,128
Nov 18, 2025	62.60	63.11	62.08	62.73	61.30	-2.00%	8,590