UniCredit S.p.A. (FRA:CRIN)
Germany · Delayed Price · Currency is EUR 66.28
+0.06 (0.09%)
Last updated: Sep 9, 2025, 7:07 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 65.84 | 66.51 | 65.82 | 66.28 | - | 0.09% | 1,220 |
| Sep 8, 2025 | 65.18 | 66.22 | 65.12 | 66.22 | - | 1.81% | 1,090 |
| Sep 5, 2025 | 66.81 | 66.81 | 64.80 | 65.04 | - | -1.89% | 658 |
| Sep 4, 2025 | 65.93 | 66.36 | 65.83 | 66.29 | - | 1.02% | 500 |
| Sep 3, 2025 | 65.29 | 65.78 | 65.29 | 65.62 | - | -0.95% | 221 |
| Sep 2, 2025 | 66.61 | 66.68 | 66.00 | 66.25 | - | -0.76% | 192 |
| Sep 1, 2025 | 66.18 | 67.00 | 66.18 | 66.76 | - | 0.86% | 960 |
| Aug 29, 2025 | 66.14 | 66.19 | 65.70 | 66.19 | - | -0.23% | 506 |
| Aug 28, 2025 | 66.16 | 66.34 | 65.92 | 66.34 | - | 0.08% | 61 |
| Aug 27, 2025 | 66.71 | 66.71 | 65.45 | 66.29 | - | -0.41% | 1,772 |
| Aug 26, 2025 | 68.61 | 68.61 | 66.50 | 66.56 | - | -3.98% | 1,738 |
| Aug 25, 2025 | 69.09 | 69.60 | 69.09 | 69.32 | - | 0.17% | 274 |
| Aug 22, 2025 | 68.95 | 69.40 | 68.95 | 69.20 | - | 0.38% | 171 |
| Aug 21, 2025 | 68.63 | 68.98 | 68.50 | 68.94 | - | 0.28% | 1,429 |
| Aug 20, 2025 | 69.21 | 69.21 | 68.72 | 68.75 | - | -1.02% | 968 |
| Aug 19, 2025 | 68.57 | 69.46 | 68.57 | 69.46 | - | 1.85% | 215 |
| Aug 18, 2025 | 69.38 | 69.38 | 68.15 | 68.20 | - | -2.45% | 690 |
| Aug 15, 2025 | 69.32 | 69.92 | 68.99 | 69.91 | - | 1.03% | 1,493 |
| Aug 14, 2025 | 68.24 | 69.20 | 68.24 | 69.20 | - | 1.10% | 2,368 |
| Aug 13, 2025 | 68.95 | 68.95 | 68.37 | 68.45 | - | 0.06% | 2,164 |
| Aug 12, 2025 | 67.29 | 68.41 | 67.29 | 68.41 | - | 1.71% | 565 |
| Aug 11, 2025 | 67.57 | 68.03 | 67.26 | 67.26 | - | -0.36% | 2,046 |
| Aug 8, 2025 | 66.14 | 67.65 | 66.14 | 67.50 | - | 2.27% | 1,757 |
| Aug 7, 2025 | 64.81 | 66.27 | 64.70 | 66.00 | - | 2.10% | 1,308 |
| Aug 6, 2025 | 64.76 | 64.76 | 64.36 | 64.64 | - | 0.53% | 463 |
| Aug 5, 2025 | 64.69 | 64.69 | 64.19 | 64.30 | - | -0.53% | 515 |
| Aug 4, 2025 | 62.95 | 64.65 | 62.95 | 64.64 | - | 3.92% | 3,766 |
| Aug 1, 2025 | 64.23 | 64.23 | 62.20 | 62.20 | - | -3.58% | 1,008 |
| Jul 31, 2025 | 64.44 | 64.90 | 64.31 | 64.51 | - | 0.22% | 1,898 |
| Jul 30, 2025 | 63.03 | 64.37 | 63.03 | 64.37 | - | 2.17% | 1,527 |
| Jul 29, 2025 | 61.98 | 63.33 | 61.98 | 63.00 | - | 2.14% | 1,687 |
| Jul 28, 2025 | 62.18 | 62.86 | 61.68 | 61.68 | - | 0.51% | 2,140 |
| Jul 25, 2025 | 61.27 | 61.85 | 61.27 | 61.37 | - | 0.23% | 1,173 |
| Jul 24, 2025 | 60.78 | 61.44 | 60.24 | 61.23 | - | 1.09% | 847 |
| Jul 23, 2025 | 59.71 | 60.70 | 59.71 | 60.57 | - | 3.96% | 1,012 |
| Jul 22, 2025 | 57.62 | 58.26 | 57.62 | 58.26 | - | 1.75% | 1,498 |
| Jul 21, 2025 | 57.85 | 57.85 | 57.26 | 57.26 | - | -1.02% | 67 |
| Jul 18, 2025 | 58.05 | 58.11 | 57.85 | 57.85 | - | -0.02% | 345 |
| Jul 17, 2025 | 58.05 | 58.05 | 57.46 | 57.86 | - | 0.16% | 634 |
| Jul 16, 2025 | 57.26 | 58.21 | 57.26 | 57.77 | - | 0.45% | 847 |
| Jul 15, 2025 | 58.55 | 58.55 | 57.35 | 57.51 | - | -1.59% | 2,109 |
| Jul 14, 2025 | 57.27 | 58.44 | 56.95 | 58.44 | - | 0.98% | 853 |
| Jul 11, 2025 | 58.92 | 58.92 | 57.65 | 57.87 | - | -2.38% | 509 |
| Jul 10, 2025 | 61.01 | 61.39 | 59.28 | 59.28 | - | -4.11% | 647 |
| Jul 9, 2025 | 58.68 | 61.82 | 58.68 | 61.82 | - | 5.32% | 6,224 |
| Jul 8, 2025 | 57.34 | 59.01 | 57.34 | 58.70 | - | 2.48% | 1,489 |
| Jul 7, 2025 | 56.63 | 57.28 | 56.63 | 57.28 | - | 1.61% | 256 |
| Jul 4, 2025 | 56.69 | 56.78 | 56.34 | 56.37 | - | -0.79% | 419 |
| Jul 3, 2025 | 56.62 | 56.82 | 56.02 | 56.82 | - | 1.19% | 337 |
| Jul 2, 2025 | 56.28 | 56.59 | 56.15 | 56.15 | - | 0.36% | 44 |