UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.00	73.93	73.00	73.48	73.48	0.64%	1,050
Feb 19, 2026	75.10	75.10	72.69	73.01	73.01	-2.28%	760
Feb 18, 2026	73.39	74.71	73.39	74.71	74.71	1.77%	1,421
Feb 17, 2026	71.43	73.41	71.43	73.41	73.41	2.26%	3,945
Feb 16, 2026	71.35	72.79	71.35	71.79	71.79	0.52%	888
Feb 13, 2026	74.19	74.19	70.87	71.42	71.42	-3.75%	4,640
Feb 12, 2026	75.05	76.07	74.20	74.20	74.20	-0.97%	1,971
Feb 11, 2026	76.99	76.99	74.68	74.93	74.93	-2.18%	4,827
Feb 10, 2026	79.47	79.86	76.60	76.60	76.60	-3.38%	3,338
Feb 9, 2026	76.13	79.28	76.13	79.28	79.28	7.56%	3,480
Feb 6, 2026	73.06	74.04	73.06	73.71	73.71	0.79%	659
Feb 5, 2026	76.50	76.50	72.97	73.13	73.13	-4.07%	435
Feb 4, 2026	76.69	77.44	76.01	76.23	76.23	-0.26%	2,531
Feb 3, 2026	75.02	77.10	75.02	76.43	76.43	1.58%	1,506
Feb 2, 2026	72.51	75.34	72.51	75.24	75.24	2.41%	533
Jan 30, 2026	72.54	73.54	72.54	73.47	73.47	1.52%	1,622
Jan 29, 2026	72.40	72.83	72.15	72.37	72.37	-0.06%	2,109
Jan 28, 2026	74.16	74.16	72.15	72.41	72.41	-2.36%	922
Jan 27, 2026	72.59	74.16	72.59	74.16	74.16	2.54%	701
Jan 26, 2026	71.68	72.48	71.68	72.32	72.32	0.74%	89
Jan 23, 2026	72.30	72.30	71.62	71.79	71.79	-0.95%	247
Jan 22, 2026	71.01	72.48	71.01	72.48	72.48	3.03%	412
Jan 21, 2026	70.69	70.84	70.17	70.35	70.35	-1.03%	602
Jan 20, 2026	71.02	71.16	70.91	71.08	71.08	-0.15%	959
Jan 19, 2026	71.02	71.78	71.00	71.19	71.19	-1.66%	1,460
Jan 16, 2026	72.43	72.52	72.39	72.39	72.39	0.01%	188
Jan 15, 2026	71.87	72.38	71.87	72.38	72.38	1.39%	582
Jan 14, 2026	71.64	72.26	71.39	71.39	71.39	-0.01%	448
Jan 13, 2026	71.34	71.52	71.34	71.40	71.40	0.35%	169
Jan 12, 2026	71.00	71.32	70.22	71.15	71.15	0.49%	859
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