UniCredit S.p.A. (FRA:CRIN)
Germany · Delayed Price · Currency is EUR 62.40
+0.74 (1.20%)
At close: Oct 23, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.76 | 62.83 | 61.76 | 62.40 | 62.40 | 1.20% | 753 |
| Oct 22, 2025 | 62.82 | 62.82 | 61.49 | 61.66 | 61.66 | -2.47% | 1,028 |
| Oct 21, 2025 | 63.24 | 63.74 | 62.98 | 63.22 | 63.22 | -0.36% | 1,514 |
| Oct 20, 2025 | 62.00 | 63.55 | 62.00 | 63.45 | 63.45 | 2.89% | 1,158 |
| Oct 17, 2025 | 62.08 | 62.08 | 61.08 | 61.67 | 61.67 | -1.39% | 3,809 |
| Oct 16, 2025 | 62.56 | 62.91 | 62.16 | 62.54 | 62.54 | 0.61% | 583 |
| Oct 15, 2025 | 63.15 | 63.95 | 62.16 | 62.16 | 62.16 | -0.86% | 1,340 |
| Oct 14, 2025 | 62.06 | 62.70 | 61.00 | 62.70 | 62.70 | 0.34% | 408 |
| Oct 13, 2025 | 62.81 | 62.83 | 62.48 | 62.49 | 62.49 | 0.39% | 1,015 |
| Oct 10, 2025 | 63.44 | 63.65 | 62.25 | 62.25 | 62.25 | -1.88% | 1,387 |
| Oct 9, 2025 | 64.15 | 64.15 | 63.44 | 63.44 | 63.44 | -1.25% | 524 |
| Oct 8, 2025 | 63.19 | 64.41 | 63.19 | 64.24 | 64.24 | 1.53% | 611 |
| Oct 7, 2025 | 62.90 | 63.40 | 62.90 | 63.27 | 63.27 | -0.28% | 202 |
| Oct 6, 2025 | 63.40 | 63.45 | 62.56 | 63.45 | 63.45 | -0.55% | 691 |
| Oct 3, 2025 | 63.35 | 64.13 | 63.35 | 63.80 | 63.80 | 0.54% | 1,911 |
| Oct 2, 2025 | 65.00 | 65.00 | 63.46 | 63.46 | 63.46 | -1.86% | 3,177 |
| Oct 1, 2025 | 64.60 | 64.91 | 64.43 | 64.66 | 64.66 | 0.20% | 602 |
| Sep 30, 2025 | 63.14 | 64.53 | 63.14 | 64.53 | 64.53 | 2.27% | 929 |
| 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 |