UniCredit S.p.A. (ETR:CRIN)
Germany · Delayed Price · Currency is EUR 63.85
-0.42 (-0.65%)
Nov 4, 2025, 4:42 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 63.40 | 64.25 | 63.11 | 64.25 | 64.25 | -0.03% | 3,451 |
| Nov 3, 2025 | 63.68 | 64.93 | 63.68 | 64.27 | 64.27 | 0.41% | 4,618 |
| Oct 31, 2025 | 63.27 | 64.01 | 63.27 | 64.01 | 64.01 | 1.36% | 5,488 |
| Oct 30, 2025 | 63.67 | 63.70 | 62.88 | 63.15 | 63.15 | -0.82% | 3,100 |
| Oct 29, 2025 | 63.16 | 63.70 | 62.94 | 63.67 | 63.67 | 0.82% | 9,647 |
| Oct 28, 2025 | 62.64 | 63.15 | 62.37 | 63.15 | 63.15 | 0.64% | 3,236 |
| Oct 27, 2025 | 62.05 | 62.93 | 62.04 | 62.75 | 62.75 | 2.33% | 4,840 |
| Oct 24, 2025 | 62.31 | 62.37 | 60.95 | 61.32 | 61.32 | -1.62% | 3,055 |
| Oct 23, 2025 | 62.40 | 62.76 | 62.24 | 62.33 | 62.33 | 1.17% | 17,823 |
| Oct 22, 2025 | 62.62 | 62.62 | 61.30 | 61.61 | 61.61 | -2.28% | 35,778 |
| Oct 21, 2025 | 63.60 | 63.80 | 63.05 | 63.05 | 63.05 | -0.43% | 4,727 |
| Oct 20, 2025 | 62.49 | 63.57 | 62.32 | 63.32 | 63.32 | 2.81% | 8,613 |
| Oct 17, 2025 | 61.18 | 62.17 | 60.97 | 61.59 | 61.59 | -2.62% | 7,367 |
| Oct 16, 2025 | 62.79 | 63.25 | 61.78 | 63.25 | 63.25 | 0.88% | 4,789 |
| Oct 15, 2025 | 63.26 | 64.01 | 62.70 | 62.70 | 62.70 | -0.37% | 8,971 |
| Oct 14, 2025 | 61.18 | 62.93 | 60.90 | 62.93 | 62.93 | 0.61% | 7,211 |
| Oct 13, 2025 | 62.58 | 62.91 | 62.25 | 62.55 | 62.55 | 0.19% | 5,325 |
| Oct 10, 2025 | 63.87 | 64.08 | 62.43 | 62.43 | 62.43 | -1.75% | 3,871 |
| Oct 9, 2025 | 63.75 | 63.92 | 63.37 | 63.54 | 63.54 | -1.38% | 3,509 |
| Oct 8, 2025 | 63.42 | 64.45 | 63.40 | 64.43 | 64.43 | 2.01% | 3,863 |
| Oct 7, 2025 | 62.89 | 63.75 | 62.65 | 63.16 | 63.16 | -0.52% | 6,012 |
| Oct 6, 2025 | 63.43 | 63.75 | 62.51 | 63.49 | 63.49 | -0.50% | 10,442 |
| Oct 3, 2025 | 63.94 | 64.17 | 63.34 | 63.81 | 63.81 | 0.55% | 3,325 |
| Oct 2, 2025 | 64.95 | 64.95 | 63.31 | 63.46 | 63.46 | -2.17% | 6,153 |
| Oct 1, 2025 | 64.12 | 64.90 | 63.54 | 64.87 | 64.87 | 0.70% | 5,835 |
| Sep 30, 2025 | 63.57 | 64.64 | 63.57 | 64.42 | 64.42 | 1.23% | 3,344 |
| Sep 29, 2025 | 65.42 | 65.44 | 63.64 | 63.64 | 63.64 | -2.69% | 9,251 |
| Sep 26, 2025 | 65.05 | 65.65 | 64.80 | 65.40 | 65.40 | 1.54% | 6,330 |
| Sep 25, 2025 | 64.32 | 64.58 | 63.89 | 64.41 | 64.41 | 0.12% | 6,433 |
| Sep 24, 2025 | 63.86 | 64.44 | 63.60 | 64.33 | 64.33 | 0.22% | 2,894 |
| Sep 23, 2025 | 65.03 | 65.03 | 64.19 | 64.19 | 64.19 | -1.31% | 2,433 |
| Sep 22, 2025 | 64.77 | 65.04 | 63.99 | 65.04 | 65.04 | 0.12% | 4,063 |
| 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 |