UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	70.80	70.80	70.80	70.80	70.80	-0.10%	-
Jan 8, 2026	70.07	70.87	70.00	70.87	70.87	0.61%	232
Jan 7, 2026	71.04	71.09	70.44	70.44	70.44	-0.79%	2,224
Jan 6, 2026	71.67	72.51	71.00	71.00	71.00	-0.55%	1,306
Jan 5, 2026	71.87	71.87	71.08	71.39	71.39	0.58%	885
Jan 2, 2026	71.15	71.36	70.65	70.98	70.98	0.01%	811
Dec 30, 2025	69.16	70.97	69.16	70.97	70.97	2.48%	371
Dec 29, 2025	69.78	69.78	69.18	69.25	69.25	-0.83%	164
Dec 23, 2025	69.85	69.93	69.28	69.83	69.83	0.04%	1,146
Dec 22, 2025	70.39	70.46	69.80	69.80	69.80	-0.51%	1,857
Dec 19, 2025	70.33	70.46	70.16	70.16	70.16	-0.30%	347
Dec 18, 2025	70.41	70.88	70.27	70.37	70.37	-0.37%	381
Dec 17, 2025	69.56	70.63	69.56	70.63	70.63	1.36%	1,780
Dec 16, 2025	68.97	70.26	68.69	69.68	69.68	1.04%	803
Dec 15, 2025	67.95	68.96	67.95	68.96	68.96	1.49%	423
Dec 12, 2025	68.37	69.00	67.95	67.95	67.95	-0.66%	163
Dec 11, 2025	66.45	68.65	66.45	68.40	68.40	2.40%	139
Dec 10, 2025	65.36	66.80	65.36	66.80	66.80	1.81%	823
Dec 9, 2025	65.28	65.80	65.28	65.61	65.61	0.46%	610
Dec 8, 2025	64.92	65.41	64.92	65.31	65.31	-0.58%	2,731
Dec 5, 2025	65.81	65.85	65.69	65.69	65.69	0.72%	580
Dec 4, 2025	65.83	65.89	65.22	65.22	65.22	-0.44%	281
Dec 3, 2025	65.73	66.10	65.51	65.51	65.51	-0.17%	472
Dec 2, 2025	64.87	65.70	64.87	65.62	65.62	2.45%	237
Dec 1, 2025	63.33	64.14	63.33	64.05	64.05	-0.33%	403
Nov 28, 2025	64.17	64.26	63.98	64.26	64.26	0.34%	550
Nov 27, 2025	63.78	64.04	63.72	64.04	64.04	0.25%	1,062
Nov 26, 2025	63.66	63.90	63.29	63.88	63.88	1.16%	1,437
Nov 25, 2025	61.31	63.15	61.31	63.15	63.15	2.68%	1,911
Nov 24, 2025	61.71	62.38	61.21	61.50	61.50	-2.60%	2,015
Nov 21, 2025	62.10	63.14	62.06	63.14	61.71	1.61%	1,443
Nov 20, 2025	62.51	63.09	62.14	62.14	60.73	0.16%	635
Nov 19, 2025	62.48	62.52	62.04	62.04	60.64	-0.74%	313
Nov 18, 2025	63.04	63.08	62.15	62.50	61.09	-2.25%	5,535
Nov 17, 2025	64.56	64.56	63.77	63.94	62.49	-1.02%	2,471
Nov 14, 2025	66.97	66.97	64.60	64.60	63.14	-3.31%	225
Nov 13, 2025	68.33	68.35	66.81	66.81	65.30	-1.65%	1,910
Nov 12, 2025	66.85	68.32	66.85	67.93	66.39	1.86%	502
Nov 11, 2025	65.76	66.84	65.76	66.69	65.18	1.75%	878
Nov 10, 2025	63.94	65.54	63.94	65.54	64.06	3.78%	1,568
Nov 7, 2025	63.18	63.70	62.84	63.15	61.72	-0.39%	1,783
Nov 6, 2025	64.09	64.37	63.40	63.40	61.97	-0.47%	1,874
Nov 5, 2025	63.82	63.82	63.65	63.70	62.26	0.47%	1,778
Nov 4, 2025	63.77	63.77	63.40	63.40	61.97	-1.43%	396
Nov 3, 2025	64.07	64.81	64.07	64.32	62.87	1.34%	2,672
Oct 31, 2025	63.02	63.75	63.02	63.47	62.03	0.40%	260
Oct 30, 2025	63.48	63.48	62.93	63.22	61.79	-0.09%	1,728
Oct 29, 2025	63.22	63.40	62.95	63.28	61.85	0.16%	1,065
Oct 28, 2025	62.48	63.22	62.48	63.18	61.75	1.15%	1,395
Oct 27, 2025	61.48	62.83	61.48	62.46	61.05	1.94%	3,494