UniCredit S.p.A. (FRA:CRIN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.73 | 65.73 | 63.10 | 63.10 | 63.10 | -3.68% | 1,162 |
| Sep 26, 2025 | 64.53 | 65.51 | 64.53 | 65.51 | 65.51 | 2.34% | 42 |
| Sep 25, 2025 | 64.28 | 64.50 | 63.96 | 64.01 | 64.01 | -0.84% | 1,657 |
| Sep 24, 2025 | 63.97 | 64.55 | 63.87 | 64.55 | 64.55 | 0.62% | 898 |
| Sep 23, 2025 | 65.03 | 65.03 | 64.15 | 64.15 | 64.15 | -1.20% | 532 |
| Sep 22, 2025 | 64.85 | 64.93 | 64.10 | 64.93 | 64.93 | -0.09% | 240 |
| Sep 19, 2025 | 64.47 | 65.31 | 64.47 | 64.99 | 64.99 | 1.01% | 501 |
| Sep 18, 2025 | 64.43 | 65.00 | 63.75 | 64.34 | 64.34 | -0.63% | 571 |
| Sep 17, 2025 | 66.74 | 66.74 | 64.23 | 64.75 | 64.75 | -3.79% | 1,467 |
| Sep 16, 2025 | 67.86 | 67.86 | 66.70 | 67.30 | 67.30 | -0.47% | 29 |
| Sep 15, 2025 | 66.70 | 67.75 | 66.70 | 67.62 | 67.62 | 1.68% | 1,133 |
| Sep 12, 2025 | 67.00 | 67.00 | 66.09 | 66.50 | 66.50 | -0.52% | 298 |
| Sep 11, 2025 | 65.86 | 66.85 | 65.86 | 66.85 | 66.85 | 1.44% | 909 |
| Sep 10, 2025 | 66.36 | 66.36 | 65.52 | 65.90 | 65.90 | -0.57% | 415 |
| Sep 9, 2025 | 65.84 | 66.51 | 65.82 | 66.28 | 66.28 | 0.09% | 1,220 |
| Sep 8, 2025 | 65.18 | 66.22 | 65.12 | 66.22 | 66.22 | 1.81% | 1,090 |
| Sep 5, 2025 | 66.81 | 66.81 | 64.80 | 65.04 | 65.04 | -1.89% | 658 |
| Sep 4, 2025 | 65.93 | 66.36 | 65.83 | 66.29 | 66.29 | 1.02% | 500 |
| Sep 3, 2025 | 65.29 | 65.78 | 65.29 | 65.62 | 65.62 | -0.95% | 221 |
| Sep 2, 2025 | 66.61 | 66.68 | 66.00 | 66.25 | 66.25 | -0.76% | 192 |
| Sep 1, 2025 | 66.18 | 67.00 | 66.18 | 66.76 | 66.76 | 0.86% | 960 |
| Aug 29, 2025 | 66.14 | 66.19 | 65.70 | 66.19 | 66.19 | -0.23% | 506 |
| Aug 28, 2025 | 66.16 | 66.34 | 65.92 | 66.34 | 66.34 | 0.08% | 61 |
| Aug 27, 2025 | 66.71 | 66.71 | 65.45 | 66.29 | 66.29 | -0.41% | 1,772 |
| Aug 26, 2025 | 68.61 | 68.61 | 66.50 | 66.56 | 66.56 | -3.98% | 1,738 |
| Aug 25, 2025 | 69.09 | 69.60 | 69.09 | 69.32 | 69.32 | 0.17% | 274 |
| Aug 22, 2025 | 68.95 | 69.40 | 68.95 | 69.20 | 69.20 | 0.38% | 171 |
| Aug 21, 2025 | 68.63 | 68.98 | 68.50 | 68.94 | 68.94 | 0.28% | 1,429 |
| Aug 20, 2025 | 69.21 | 69.21 | 68.72 | 68.75 | 68.75 | -1.02% | 968 |
| Aug 19, 2025 | 68.57 | 69.46 | 68.57 | 69.46 | 69.46 | 1.85% | 215 |
| Aug 18, 2025 | 69.38 | 69.38 | 68.15 | 68.20 | 68.20 | -2.45% | 690 |
| Aug 15, 2025 | 69.32 | 69.92 | 68.99 | 69.91 | 69.91 | 1.03% | 1,493 |
| Aug 14, 2025 | 68.24 | 69.20 | 68.24 | 69.20 | 69.20 | 1.10% | 2,368 |
| Aug 13, 2025 | 68.95 | 68.95 | 68.37 | 68.45 | 68.45 | 0.06% | 2,164 |
| Aug 12, 2025 | 67.29 | 68.41 | 67.29 | 68.41 | 68.41 | 1.71% | 565 |
| Aug 11, 2025 | 67.57 | 68.03 | 67.26 | 67.26 | 67.26 | -0.36% | 2,046 |
| Aug 8, 2025 | 66.14 | 67.65 | 66.14 | 67.50 | 67.50 | 2.27% | 1,757 |
| Aug 7, 2025 | 64.81 | 66.27 | 64.70 | 66.00 | 66.00 | 2.10% | 1,308 |
| Aug 6, 2025 | 64.76 | 64.76 | 64.36 | 64.64 | 64.64 | 0.53% | 463 |
| Aug 5, 2025 | 64.69 | 64.69 | 64.19 | 64.30 | 64.30 | -0.53% | 515 |
| Aug 4, 2025 | 62.95 | 64.65 | 62.95 | 64.64 | 64.64 | 3.92% | 3,766 |
| Aug 1, 2025 | 64.23 | 64.23 | 62.20 | 62.20 | 62.20 | -3.58% | 1,008 |
| Jul 31, 2025 | 64.44 | 64.90 | 64.31 | 64.51 | 64.51 | 0.22% | 1,898 |
| Jul 30, 2025 | 63.03 | 64.37 | 63.03 | 64.37 | 64.37 | 2.17% | 1,527 |
| Jul 29, 2025 | 61.98 | 63.33 | 61.98 | 63.00 | 63.00 | 2.14% | 1,687 |
| Jul 28, 2025 | 62.18 | 62.86 | 61.68 | 61.68 | 61.68 | 0.51% | 2,140 |
| Jul 25, 2025 | 61.27 | 61.85 | 61.27 | 61.37 | 61.37 | 0.23% | 1,173 |
| Jul 24, 2025 | 60.78 | 61.44 | 60.24 | 61.23 | 61.23 | 1.09% | 847 |
| Jul 23, 2025 | 59.71 | 60.70 | 59.71 | 60.57 | 60.57 | 3.96% | 1,012 |
| Jul 22, 2025 | 57.62 | 58.26 | 57.62 | 58.26 | 58.26 | 1.75% | 1,498 |