UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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