UniCredit S.p.A. (ETR:CRIN)
Germany · Delayed Price · Currency is EUR 63.98
-0.06 (-0.09%)
At close: Nov 28, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 64.81 | 64.81 | 63.60 | 64.01 | 62.55 | -0.76% | 4,849 |
| Nov 14, 2025 | 66.99 | 66.99 | 64.48 | 64.50 | 63.03 | -4.43% | 4,268 |
| Nov 13, 2025 | 68.44 | 68.44 | 67.49 | 67.49 | 65.95 | -0.78% | 10,061 |
| Nov 12, 2025 | 67.01 | 68.27 | 67.01 | 68.02 | 66.47 | 2.12% | 25,472 |
| Nov 11, 2025 | 66.11 | 66.61 | 65.81 | 66.61 | 65.09 | 1.51% | 5,851 |
| Nov 10, 2025 | 64.20 | 65.62 | 64.04 | 65.62 | 64.13 | 4.16% | 3,918 |
| Nov 7, 2025 | 63.75 | 63.75 | 62.50 | 63.00 | 61.57 | -1.11% | 3,126 |
| Nov 6, 2025 | 64.11 | 64.40 | 63.70 | 63.71 | 62.26 | -1.03% | 1,757 |
| Nov 5, 2025 | 63.73 | 64.37 | 63.63 | 64.37 | 62.91 | 0.19% | 3,284 |
| Nov 4, 2025 | 63.40 | 64.25 | 63.11 | 64.25 | 62.79 | -0.03% | 3,451 |
| Nov 3, 2025 | 63.68 | 64.93 | 63.68 | 64.27 | 62.81 | 0.41% | 4,618 |
| Oct 31, 2025 | 63.27 | 64.01 | 63.27 | 64.01 | 62.55 | 1.36% | 5,488 |
| Oct 30, 2025 | 63.67 | 63.70 | 62.88 | 63.15 | 61.71 | -0.82% | 3,100 |
| Oct 29, 2025 | 63.16 | 63.70 | 62.94 | 63.67 | 62.22 | 0.82% | 9,647 |
| Oct 28, 2025 | 62.64 | 63.15 | 62.37 | 63.15 | 61.71 | 0.64% | 3,236 |
| Oct 27, 2025 | 62.05 | 62.93 | 62.04 | 62.75 | 61.32 | 2.33% | 4,840 |
| Oct 24, 2025 | 62.31 | 62.37 | 60.95 | 61.32 | 59.92 | -1.62% | 3,055 |
| Oct 23, 2025 | 62.40 | 62.76 | 62.24 | 62.33 | 60.91 | 1.17% | 17,823 |
| Oct 22, 2025 | 62.62 | 62.62 | 61.30 | 61.61 | 60.21 | -2.28% | 35,778 |
| Oct 21, 2025 | 63.60 | 63.80 | 63.05 | 63.05 | 61.62 | -0.43% | 4,727 |
| Oct 20, 2025 | 62.49 | 63.57 | 62.32 | 63.32 | 61.88 | 2.81% | 8,613 |
| Oct 17, 2025 | 61.18 | 62.17 | 60.97 | 61.59 | 60.19 | -2.62% | 7,367 |
| Oct 16, 2025 | 62.79 | 63.25 | 61.78 | 63.25 | 61.81 | 0.88% | 4,789 |
| Oct 15, 2025 | 63.26 | 64.01 | 62.70 | 62.70 | 61.27 | -0.37% | 8,971 |
| Oct 14, 2025 | 61.18 | 62.93 | 60.90 | 62.93 | 61.50 | 0.61% | 7,211 |
| Oct 13, 2025 | 62.58 | 62.91 | 62.25 | 62.55 | 61.13 | 0.19% | 5,325 |
| Oct 10, 2025 | 63.87 | 64.08 | 62.43 | 62.43 | 61.01 | -1.75% | 3,871 |
| Oct 9, 2025 | 63.75 | 63.92 | 63.37 | 63.54 | 62.09 | -1.38% | 3,509 |
| Oct 8, 2025 | 63.42 | 64.45 | 63.40 | 64.43 | 62.96 | 2.01% | 3,863 |
| Oct 7, 2025 | 62.89 | 63.75 | 62.65 | 63.16 | 61.72 | -0.52% | 6,012 |
| Oct 6, 2025 | 63.43 | 63.75 | 62.51 | 63.49 | 62.05 | -0.50% | 10,442 |
| Oct 3, 2025 | 63.94 | 64.17 | 63.34 | 63.81 | 62.36 | 0.55% | 3,325 |
| Oct 2, 2025 | 64.95 | 64.95 | 63.31 | 63.46 | 62.02 | -2.17% | 6,153 |
| Oct 1, 2025 | 64.12 | 64.90 | 63.54 | 64.87 | 63.39 | 0.70% | 5,835 |
| Sep 30, 2025 | 63.57 | 64.64 | 63.57 | 64.42 | 62.95 | 1.23% | 3,344 |
| Sep 29, 2025 | 65.42 | 65.44 | 63.64 | 63.64 | 62.19 | -2.69% | 9,251 |
| Sep 26, 2025 | 65.05 | 65.65 | 64.80 | 65.40 | 63.91 | 1.54% | 6,330 |
| Sep 25, 2025 | 64.32 | 64.58 | 63.89 | 64.41 | 62.94 | 0.12% | 6,433 |
| Sep 24, 2025 | 63.86 | 64.44 | 63.60 | 64.33 | 62.87 | 0.22% | 2,894 |
| Sep 23, 2025 | 65.03 | 65.03 | 64.19 | 64.19 | 62.73 | -1.31% | 2,433 |
| Sep 22, 2025 | 64.77 | 65.04 | 63.99 | 65.04 | 63.56 | 0.12% | 4,063 |