UniCredit S.p.A. (ETR:CRIN)
Germany · Delayed Price · Currency is EUR 78.70
-1.70 (-2.11%)
Oct 2, 2026, 5:35 PM CET
ETR:CRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 78.05 | 79.44 | 77.18 | 78.70 | 78.70 | -2.11% | 15,759 |
| Oct 1, 2026 | 81.73 | 82.04 | 79.81 | 80.40 | 80.40 | -2.69% | 8,339 |
| Sep 30, 2026 | 84.27 | 84.49 | 82.44 | 82.62 | 82.62 | -1.60% | 3,192 |
| Sep 29, 2026 | 84.35 | 85.10 | 83.79 | 83.96 | 83.96 | -0.39% | 976 |
| Sep 28, 2026 | 83.57 | 84.84 | 83.54 | 84.29 | 84.29 | 0.38% | 1,651 |
| Sep 25, 2026 | 83.40 | 84.23 | 83.40 | 83.97 | 83.97 | 2.57% | 4,125 |
| Sep 24, 2026 | 82.77 | 83.31 | 81.87 | 81.87 | 81.87 | -1.83% | 1,487 |
| Sep 23, 2026 | 84.15 | 84.60 | 82.64 | 83.40 | 83.40 | 0.11% | 2,622 |
| Sep 22, 2026 | 83.53 | 83.98 | 82.80 | 83.31 | 83.31 | 0.01% | 415 |
| Sep 21, 2026 | 82.12 | 83.92 | 82.12 | 83.30 | 83.30 | 2.18% | 3,995 |
| Sep 18, 2026 | 83.06 | 83.59 | 81.24 | 81.52 | 81.52 | -2.45% | 3,784 |
| Sep 17, 2026 | 83.36 | 83.70 | 83.04 | 83.57 | 83.57 | 0.72% | 1,447 |
| Sep 16, 2026 | 83.35 | 83.78 | 82.88 | 82.97 | 82.97 | 0.40% | 4,789 |
| Sep 15, 2026 | 82.68 | 83.69 | 82.13 | 82.64 | 82.64 | -2.20% | 6,145 |
| Sep 14, 2026 | 84.65 | 85.53 | 83.65 | 84.50 | 84.50 | -0.90% | 4,756 |
| Sep 11, 2026 | 84.54 | 85.27 | 84.08 | 85.27 | 85.27 | 1.71% | 4,045 |
| Sep 10, 2026 | 84.82 | 84.82 | 83.26 | 83.84 | 83.84 | 0.18% | 4,302 |
| Sep 9, 2026 | 83.16 | 83.75 | 81.74 | 83.69 | 83.69 | -0.39% | 2,634 |
| Sep 8, 2026 | 84.03 | 84.19 | 82.83 | 84.02 | 84.02 | -0.10% | 3,450 |
| Sep 7, 2026 | 83.90 | 84.10 | 83.08 | 84.10 | 84.10 | 0.54% | 5,180 |
| Sep 4, 2026 | 83.70 | 84.20 | 83.05 | 83.65 | 83.65 | -1.18% | 3,457 |
| Sep 3, 2026 | 83.61 | 84.65 | 83.06 | 84.65 | 84.65 | 1.46% | 1,917 |
| Sep 2, 2026 | 83.54 | 83.82 | 83.11 | 83.43 | 83.43 | -0.20% | 2,644 |
| Sep 1, 2026 | 83.93 | 84.10 | 82.70 | 83.60 | 83.60 | -0.44% | 2,585 |
| Aug 31, 2026 | 84.68 | 85.12 | 83.97 | 83.97 | 83.97 | -0.46% | 3,890 |
| Aug 28, 2026 | 84.09 | 84.68 | 84.03 | 84.36 | 84.36 | 1.41% | 5,129 |
| Aug 27, 2026 | 85.75 | 86.06 | 82.90 | 83.19 | 83.19 | -2.52% | 1,232 |
| Aug 26, 2026 | 84.95 | 86.42 | 84.57 | 85.34 | 85.34 | 1.21% | 3,577 |
| Aug 25, 2026 | 84.48 | 84.95 | 84.00 | 84.32 | 84.32 | 0.05% | 1,636 |
| Aug 24, 2026 | 82.90 | 84.28 | 82.90 | 84.28 | 84.28 | 1.91% | 2,023 |
| Aug 21, 2026 | 83.02 | 83.45 | 82.70 | 82.70 | 82.70 | -0.22% | 2,903 |
| Aug 20, 2026 | 82.57 | 83.30 | 82.57 | 82.88 | 82.88 | 0.58% | 3,110 |
| Aug 19, 2026 | 83.37 | 83.37 | 82.40 | 82.40 | 82.40 | -1.29% | 2,327 |
| Aug 18, 2026 | 84.42 | 84.48 | 83.18 | 83.48 | 83.48 | -1.96% | 3,450 |
| Aug 17, 2026 | 85.40 | 85.40 | 84.70 | 85.15 | 85.15 | -0.15% | 3,247 |
| Aug 14, 2026 | 85.05 | 85.42 | 85.04 | 85.28 | 85.28 | 0.21% | 3,804 |
| Aug 13, 2026 | 85.34 | 85.96 | 85.10 | 85.10 | 85.10 | 0.12% | 3,846 |
| Aug 12, 2026 | 84.95 | 85.03 | 84.50 | 85.00 | 85.00 | -0.49% | 4,142 |
| Aug 11, 2026 | 84.33 | 85.42 | 84.12 | 85.42 | 85.42 | 0.98% | 8,970 |
| Aug 10, 2026 | 84.04 | 84.68 | 83.86 | 84.59 | 84.59 | -0.59% | 3,372 |
| Aug 7, 2026 | 84.91 | 85.45 | 84.17 | 85.09 | 85.09 | -0.48% | 6,334 |
| Aug 6, 2026 | 85.34 | 85.86 | 84.87 | 85.50 | 85.50 | 0.69% | 10,483 |
| Aug 5, 2026 | 85.43 | 85.57 | 84.04 | 84.91 | 84.91 | -0.61% | 8,375 |
| Aug 4, 2026 | 84.63 | 85.68 | 84.25 | 85.43 | 85.43 | 1.70% | 12,439 |
| Aug 3, 2026 | 83.15 | 84.00 | 83.02 | 84.00 | 84.00 | 2.44% | 14,396 |
| Jul 31, 2026 | 82.07 | 82.81 | 81.04 | 82.00 | 82.00 | 0.61% | 101,447 |
| Jul 30, 2026 | 79.46 | 81.64 | 79.46 | 81.50 | 81.50 | 2.13% | 8,131 |
| Jul 29, 2026 | 82.01 | 82.04 | 79.80 | 79.80 | 79.80 | -2.21% | 7,314 |
| Jul 28, 2026 | 82.04 | 82.33 | 80.96 | 81.60 | 81.60 | -0.11% | 62,119 |
| Jul 27, 2026 | 81.99 | 82.46 | 81.66 | 81.69 | 81.69 | 1.53% | 8,649 |