UniCredit S.p.A. (FRA:CRIN)
Germany flag Germany · Delayed Price · Currency is EUR
63.10
-2.41 (-3.68%)
Last updated: Sep 29, 2025, 9:54 PM CET

UniCredit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202565.7365.7363.1063.1063.10-3.68%1,162
Sep 26, 202564.5365.5164.5365.5165.512.34%42
Sep 25, 202564.2864.5063.9664.0164.01-0.84%1,657
Sep 24, 202563.9764.5563.8764.5564.550.62%898
Sep 23, 202565.0365.0364.1564.1564.15-1.20%532
Sep 22, 202564.8564.9364.1064.9364.93-0.09%240
Sep 19, 202564.4765.3164.4764.9964.991.01%501
Sep 18, 202564.4365.0063.7564.3464.34-0.63%571
Sep 17, 202566.7466.7464.2364.7564.75-3.79%1,467
Sep 16, 202567.8667.8666.7067.3067.30-0.47%29
Sep 15, 202566.7067.7566.7067.6267.621.68%1,133
Sep 12, 202567.0067.0066.0966.5066.50-0.52%298
Sep 11, 202565.8666.8565.8666.8566.851.44%909
Sep 10, 202566.3666.3665.5265.9065.90-0.57%415
Sep 9, 202565.8466.5165.8266.2866.280.09%1,220
Sep 8, 202565.1866.2265.1266.2266.221.81%1,090
Sep 5, 202566.8166.8164.8065.0465.04-1.89%658
Sep 4, 202565.9366.3665.8366.2966.291.02%500
Sep 3, 202565.2965.7865.2965.6265.62-0.95%221
Sep 2, 202566.6166.6866.0066.2566.25-0.76%192
Sep 1, 202566.1867.0066.1866.7666.760.86%960
Aug 29, 202566.1466.1965.7066.1966.19-0.23%506
Aug 28, 202566.1666.3465.9266.3466.340.08%61
Aug 27, 202566.7166.7165.4566.2966.29-0.41%1,772
Aug 26, 202568.6168.6166.5066.5666.56-3.98%1,738
Aug 25, 202569.0969.6069.0969.3269.320.17%274
Aug 22, 202568.9569.4068.9569.2069.200.38%171
Aug 21, 202568.6368.9868.5068.9468.940.28%1,429
Aug 20, 202569.2169.2168.7268.7568.75-1.02%968
Aug 19, 202568.5769.4668.5769.4669.461.85%215
Aug 18, 202569.3869.3868.1568.2068.20-2.45%690
Aug 15, 202569.3269.9268.9969.9169.911.03%1,493
Aug 14, 202568.2469.2068.2469.2069.201.10%2,368
Aug 13, 202568.9568.9568.3768.4568.450.06%2,164
Aug 12, 202567.2968.4167.2968.4168.411.71%565
Aug 11, 202567.5768.0367.2667.2667.26-0.36%2,046
Aug 8, 202566.1467.6566.1467.5067.502.27%1,757
Aug 7, 202564.8166.2764.7066.0066.002.10%1,308
Aug 6, 202564.7664.7664.3664.6464.640.53%463
Aug 5, 202564.6964.6964.1964.3064.30-0.53%515
Aug 4, 202562.9564.6562.9564.6464.643.92%3,766
Aug 1, 202564.2364.2362.2062.2062.20-3.58%1,008
Jul 31, 202564.4464.9064.3164.5164.510.22%1,898
Jul 30, 202563.0364.3763.0364.3764.372.17%1,527
Jul 29, 202561.9863.3361.9863.0063.002.14%1,687
Jul 28, 202562.1862.8661.6861.6861.680.51%2,140
Jul 25, 202561.2761.8561.2761.3761.370.23%1,173
Jul 24, 202560.7861.4460.2461.2361.231.09%847
Jul 23, 202559.7160.7059.7160.5760.573.96%1,012
Jul 22, 202557.6258.2657.6258.2658.261.75%1,498