UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	70.35	70.41	70.17	70.17	-	-0.71%	274
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
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