UniCredit S.p.A. (ETR:CRIN)
Germany · Delayed Price · Currency is EUR 64.96
+0.39 (0.60%)
Sep 19, 2025, 5:35 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 65.00 | 65.70 | 64.75 | 64.96 | 64.96 | 0.60% | 3,850 |
| Sep 18, 2025 | 64.69 | 65.47 | 63.33 | 64.57 | 64.57 | 0.56% | 29,324 |
| Sep 17, 2025 | 66.68 | 66.71 | 64.21 | 64.21 | 64.21 | -3.62% | 9,222 |
| Sep 16, 2025 | 67.08 | 67.41 | 66.60 | 66.62 | 66.62 | -1.35% | 2,036 |
| Sep 15, 2025 | 67.32 | 67.79 | 67.21 | 67.53 | 67.53 | 1.29% | 4,256 |
| Sep 12, 2025 | 66.69 | 66.71 | 66.00 | 66.67 | 66.67 | 0.09% | 2,424 |
| Sep 11, 2025 | 65.89 | 67.00 | 65.79 | 66.61 | 66.61 | 1.02% | 17,293 |
| Sep 10, 2025 | 66.25 | 66.36 | 65.48 | 65.94 | 65.94 | -0.42% | 2,807 |
| Sep 9, 2025 | 66.12 | 66.57 | 65.50 | 66.22 | 66.22 | 0.73% | 3,874 |
| Sep 8, 2025 | 65.55 | 65.83 | 65.00 | 65.74 | 65.74 | 1.23% | 5,428 |
| Sep 5, 2025 | 66.59 | 66.59 | 64.74 | 64.94 | 64.94 | -2.29% | 9,564 |
| Sep 4, 2025 | 65.88 | 66.59 | 65.78 | 66.46 | 66.46 | 1.00% | 8,186 |
| Sep 3, 2025 | 65.46 | 66.08 | 65.17 | 65.80 | 65.80 | 1.00% | 7,313 |
| Sep 2, 2025 | 66.81 | 66.81 | 65.10 | 65.15 | 65.15 | -2.34% | 8,560 |
| Sep 1, 2025 | 66.65 | 67.07 | 66.33 | 66.71 | 66.71 | 1.03% | 5,544 |
| Aug 29, 2025 | 66.11 | 66.18 | 65.69 | 66.03 | 66.03 | -0.24% | 8,969 |
| Aug 28, 2025 | 66.27 | 66.70 | 65.74 | 66.19 | 66.19 | -0.11% | 5,951 |
| Aug 27, 2025 | 67.14 | 67.26 | 65.24 | 66.26 | 66.26 | -0.30% | 15,377 |
| Aug 26, 2025 | 68.16 | 68.22 | 66.43 | 66.46 | 66.46 | -3.56% | 13,318 |
| Aug 25, 2025 | 68.85 | 69.63 | 68.85 | 68.91 | 68.91 | -0.45% | 5,731 |
| Aug 22, 2025 | 69.15 | 69.80 | 69.09 | 69.22 | 69.22 | 0.04% | 6,766 |
| Aug 21, 2025 | 68.88 | 69.24 | 68.34 | 69.19 | 69.19 | 0.58% | 6,408 |
| Aug 20, 2025 | 69.21 | 69.32 | 68.67 | 68.79 | 68.79 | -0.92% | 11,553 |
| Aug 19, 2025 | 68.77 | 69.43 | 68.69 | 69.43 | 69.43 | 1.65% | 9,438 |
| Aug 18, 2025 | 68.61 | 68.67 | 68.00 | 68.30 | 68.30 | -2.18% | 10,814 |
| Aug 15, 2025 | 69.77 | 69.94 | 69.22 | 69.82 | 69.82 | 1.32% | 8,422 |
| Aug 14, 2025 | 68.82 | 69.18 | 68.67 | 68.91 | 68.91 | 0.80% | 5,866 |
| Aug 13, 2025 | 68.58 | 68.80 | 68.31 | 68.36 | 68.36 | -0.09% | 13,682 |
| Aug 12, 2025 | 67.67 | 68.43 | 67.60 | 68.42 | 68.42 | 1.60% | 9,791 |
| Aug 11, 2025 | 67.94 | 68.09 | 67.05 | 67.34 | 67.34 | -0.24% | 8,822 |
| Aug 8, 2025 | 66.52 | 67.77 | 66.34 | 67.50 | 67.50 | 1.98% | 8,524 |
| Aug 7, 2025 | 65.52 | 66.25 | 65.13 | 66.19 | 66.19 | 2.22% | 8,151 |
| Aug 6, 2025 | 64.64 | 64.79 | 64.24 | 64.75 | 64.75 | 0.59% | 8,086 |
| Aug 5, 2025 | 64.54 | 64.58 | 63.90 | 64.37 | 64.37 | -0.14% | 2,986 |
| Aug 4, 2025 | 62.98 | 64.46 | 62.95 | 64.46 | 64.46 | 3.58% | 8,597 |
| Aug 1, 2025 | 63.69 | 64.03 | 62.00 | 62.23 | 62.23 | -3.68% | 13,622 |
| Jul 31, 2025 | 64.92 | 65.00 | 64.00 | 64.61 | 64.61 | 0.67% | 11,987 |
| Jul 30, 2025 | 62.95 | 64.41 | 62.88 | 64.18 | 64.18 | 1.87% | 13,619 |
| Jul 29, 2025 | 62.09 | 63.35 | 61.89 | 63.00 | 63.00 | 2.17% | 8,081 |
| Jul 28, 2025 | 61.93 | 62.75 | 61.66 | 61.66 | 61.66 | 0.72% | 13,405 |
| Jul 25, 2025 | 61.02 | 61.63 | 61.02 | 61.22 | 61.22 | 0.02% | 15,388 |
| Jul 24, 2025 | 61.15 | 61.29 | 60.26 | 61.21 | 61.21 | 1.69% | 17,113 |
| Jul 23, 2025 | 59.43 | 60.90 | 59.08 | 60.19 | 60.19 | 3.60% | 25,291 |
| Jul 22, 2025 | 57.88 | 58.24 | 57.75 | 58.10 | 58.10 | 0.12% | 6,122 |
| Jul 21, 2025 | 57.86 | 58.03 | 57.22 | 58.03 | 58.03 | -0.09% | 5,353 |
| Jul 18, 2025 | 57.99 | 58.15 | 57.86 | 58.08 | 58.08 | 0.17% | 8,341 |
| Jul 17, 2025 | 57.60 | 57.98 | 57.34 | 57.98 | 57.98 | 1.12% | 11,231 |
| Jul 16, 2025 | 57.57 | 58.24 | 57.34 | 57.34 | 57.34 | -0.43% | 5,597 |
| Jul 15, 2025 | 58.41 | 58.41 | 57.35 | 57.59 | 57.59 | -1.10% | 2,323 |
| Jul 14, 2025 | 57.24 | 58.28 | 57.10 | 58.23 | 58.23 | 0.55% | 7,182 |