UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.87	74.22	71.91	72.44	72.44	-1.72%	5,263
Feb 26, 2026	73.64	74.15	73.50	73.71	73.71	-0.54%	4,540
Feb 25, 2026	73.90	74.11	73.59	74.11	74.11	1.93%	3,288
Feb 24, 2026	72.81	72.97	71.94	72.71	72.71	-1.40%	11,186
Feb 23, 2026	73.88	75.23	73.72	73.74	73.74	-0.28%	7,551
Feb 20, 2026	73.14	74.74	72.93	73.95	73.95	1.48%	4,566
Feb 19, 2026	74.26	74.58	72.32	72.87	72.87	-2.41%	9,623
Feb 18, 2026	73.47	74.72	73.35	74.67	74.67	2.06%	3,320
Feb 17, 2026	71.69	73.16	71.69	73.16	73.16	1.98%	8,578
Feb 16, 2026	72.18	73.07	71.74	71.74	71.74	0.57%	3,914
Feb 13, 2026	73.88	73.93	70.52	71.33	71.33	-3.02%	22,907
Feb 12, 2026	74.93	76.17	73.55	73.55	73.55	-1.39%	12,451
Feb 11, 2026	76.76	76.95	74.56	74.59	74.59	-2.61%	6,134
Feb 10, 2026	79.52	79.52	76.59	76.59	76.59	-2.58%	10,298
Feb 9, 2026	76.89	79.22	76.87	78.62	78.62	6.34%	26,707
Feb 6, 2026	73.19	74.39	73.09	73.93	73.93	1.27%	4,364
Feb 5, 2026	76.19	76.52	72.81	73.00	73.00	-4.19%	8,191
Feb 4, 2026	77.06	77.39	76.19	76.19	76.19	-0.66%	7,388
Feb 3, 2026	75.90	77.16	75.90	76.70	76.70	2.12%	4,986
Feb 2, 2026	72.73	75.11	72.73	75.11	75.11	2.27%	9,494
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