UniCredit S.p.A. (FRA:CRIN)
Germany · Delayed Price · Currency is EUR 69.03
+0.58 (0.85%)
Last updated: Aug 14, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 68.95 | 68.95 | 68.37 | 68.37 | - | -0.06% | 1,773 |
| Aug 12, 2025 | 67.29 | 68.41 | 67.29 | 68.41 | - | 1.71% | 997 |
| Aug 11, 2025 | 67.57 | 68.03 | 67.26 | 67.26 | - | -0.36% | 2,046 |
| Aug 8, 2025 | 66.14 | 67.65 | 66.14 | 67.50 | - | 2.27% | 1,757 |
| Aug 7, 2025 | 64.81 | 66.27 | 64.70 | 66.00 | - | 2.10% | 1,308 |
| Aug 6, 2025 | 64.76 | 64.76 | 64.36 | 64.64 | - | 0.53% | 463 |
| Aug 5, 2025 | 64.69 | 64.69 | 64.19 | 64.30 | - | -0.53% | 515 |
| Aug 4, 2025 | 62.95 | 64.65 | 62.95 | 64.64 | - | 3.92% | 3,766 |
| Aug 1, 2025 | 64.23 | 64.23 | 62.20 | 62.20 | - | -3.58% | 1,008 |
| Jul 31, 2025 | 64.44 | 64.90 | 64.31 | 64.51 | - | 0.22% | 1,898 |
| Jul 30, 2025 | 63.03 | 64.37 | 63.03 | 64.37 | - | 2.17% | 1,527 |
| Jul 29, 2025 | 61.98 | 63.33 | 61.98 | 63.00 | - | 2.14% | 1,687 |
| Jul 28, 2025 | 62.18 | 62.86 | 61.68 | 61.68 | - | 0.51% | 2,140 |
| Jul 25, 2025 | 61.27 | 61.85 | 61.27 | 61.37 | - | 0.23% | 1,173 |
| Jul 24, 2025 | 60.78 | 61.44 | 60.24 | 61.23 | - | 1.09% | 847 |
| Jul 23, 2025 | 59.71 | 60.70 | 59.71 | 60.57 | - | 3.96% | 1,012 |
| Jul 22, 2025 | 57.62 | 58.26 | 57.62 | 58.26 | - | 1.75% | 1,498 |
| Jul 21, 2025 | 57.85 | 57.85 | 57.26 | 57.26 | - | -1.02% | 67 |
| Jul 18, 2025 | 58.05 | 58.11 | 57.85 | 57.85 | - | -0.02% | 345 |
| Jul 17, 2025 | 58.05 | 58.05 | 57.46 | 57.86 | - | 0.16% | 634 |
| Jul 16, 2025 | 57.26 | 58.21 | 57.26 | 57.77 | - | 0.45% | 847 |
| Jul 15, 2025 | 58.55 | 58.55 | 57.35 | 57.51 | - | -1.59% | 2,109 |
| Jul 14, 2025 | 57.27 | 58.44 | 56.95 | 58.44 | - | 0.98% | 853 |
| Jul 11, 2025 | 58.92 | 58.92 | 57.65 | 57.87 | - | -2.38% | 509 |
| Jul 10, 2025 | 61.01 | 61.39 | 59.28 | 59.28 | - | -4.11% | 647 |
| Jul 9, 2025 | 58.68 | 61.82 | 58.68 | 61.82 | - | 5.32% | 6,224 |
| Jul 8, 2025 | 57.34 | 59.01 | 57.34 | 58.70 | - | 2.48% | 1,489 |
| Jul 7, 2025 | 56.63 | 57.28 | 56.63 | 57.28 | - | 1.61% | 256 |
| Jul 4, 2025 | 56.69 | 56.78 | 56.34 | 56.37 | - | -0.79% | 419 |
| Jul 3, 2025 | 56.62 | 56.82 | 56.02 | 56.82 | - | 1.19% | 337 |
| Jul 2, 2025 | 56.28 | 56.59 | 56.15 | 56.15 | - | 0.36% | 44 |
| Jul 1, 2025 | 57.09 | 57.09 | 55.95 | 55.95 | - | -0.99% | 409 |
| Jun 30, 2025 | 56.48 | 56.51 | 56.35 | 56.51 | - | 0.02% | 1,138 |
| Jun 27, 2025 | 56.50 | 56.50 | 55.78 | 56.50 | - | 0.32% | 1,106 |
| Jun 26, 2025 | 56.45 | 56.47 | 55.99 | 56.32 | - | -0.19% | 583 |
| Jun 25, 2025 | 57.19 | 57.19 | 56.30 | 56.43 | - | -1.45% | 736 |
| Jun 24, 2025 | 56.47 | 57.26 | 56.47 | 57.26 | - | 3.98% | 185 |
| Jun 23, 2025 | 55.97 | 55.97 | 54.46 | 55.07 | - | -1.15% | 9,511 |
| Jun 20, 2025 | 55.60 | 55.84 | 55.60 | 55.71 | - | -0.45% | 351 |
| Jun 19, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | - | -0.80% | 52 |
| Jun 18, 2025 | 55.82 | 56.41 | 55.82 | 56.41 | - | 0.37% | 52 |
| Jun 17, 2025 | 57.49 | 57.49 | 56.20 | 56.20 | - | -2.55% | 1,020 |
| Jun 16, 2025 | 55.98 | 57.99 | 55.98 | 57.67 | - | 3.20% | 742 |
| Jun 13, 2025 | 56.09 | 56.15 | 55.55 | 55.88 | - | -2.07% | 909 |
| Jun 12, 2025 | 56.57 | 57.17 | 56.38 | 57.06 | - | -0.04% | 2,911 |
| Jun 11, 2025 | 56.58 | 57.08 | 56.58 | 57.08 | - | 0.53% | 394 |
| Jun 10, 2025 | 58.15 | 58.15 | 56.71 | 56.78 | - | -1.97% | 681 |
| Jun 9, 2025 | 58.37 | 58.52 | 57.92 | 57.92 | - | -0.52% | 1,154 |
| Jun 6, 2025 | 57.71 | 58.22 | 57.71 | 58.22 | - | 0.97% | 9 |
| Jun 5, 2025 | 56.42 | 57.66 | 56.42 | 57.66 | - | 1.62% | 1,944 |