UniCredit S.p.A. (FRA:CRIN)
Germany · Delayed Price · Currency is EUR 64.05
-0.21 (-0.33%)
Last updated: Dec 1, 2025, 4:38 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 66.97 | 66.97 | 64.60 | 64.60 | 63.14 | -3.31% | 225 |
| Nov 13, 2025 | 68.33 | 68.35 | 66.81 | 66.81 | 65.30 | -1.65% | 1,910 |
| Nov 12, 2025 | 66.85 | 68.32 | 66.85 | 67.93 | 66.39 | 1.86% | 502 |
| Nov 11, 2025 | 65.76 | 66.84 | 65.76 | 66.69 | 65.18 | 1.75% | 878 |
| Nov 10, 2025 | 63.94 | 65.54 | 63.94 | 65.54 | 64.06 | 3.78% | 1,568 |
| Nov 7, 2025 | 63.18 | 63.70 | 62.84 | 63.15 | 61.72 | -0.39% | 1,783 |
| Nov 6, 2025 | 64.09 | 64.37 | 63.40 | 63.40 | 61.97 | -0.47% | 1,874 |
| Nov 5, 2025 | 63.82 | 63.82 | 63.65 | 63.70 | 62.26 | 0.47% | 1,778 |
| Nov 4, 2025 | 63.77 | 63.77 | 63.40 | 63.40 | 61.97 | -1.43% | 396 |
| Nov 3, 2025 | 64.07 | 64.81 | 64.07 | 64.32 | 62.87 | 1.34% | 2,672 |
| Oct 31, 2025 | 63.02 | 63.75 | 63.02 | 63.47 | 62.03 | 0.40% | 260 |
| Oct 30, 2025 | 63.48 | 63.48 | 62.93 | 63.22 | 61.79 | -0.09% | 1,728 |
| Oct 29, 2025 | 63.22 | 63.40 | 62.95 | 63.28 | 61.85 | 0.16% | 1,065 |
| Oct 28, 2025 | 62.48 | 63.22 | 62.48 | 63.18 | 61.75 | 1.15% | 1,395 |
| Oct 27, 2025 | 61.48 | 62.83 | 61.48 | 62.46 | 61.05 | 1.94% | 3,494 |
| Oct 24, 2025 | 62.48 | 62.50 | 61.23 | 61.27 | 59.88 | -1.81% | 284 |
| Oct 23, 2025 | 61.76 | 62.83 | 61.76 | 62.40 | 60.99 | 1.20% | 753 |
| Oct 22, 2025 | 62.82 | 62.82 | 61.49 | 61.66 | 60.27 | -2.47% | 1,028 |
| Oct 21, 2025 | 63.24 | 63.74 | 62.98 | 63.22 | 61.79 | -0.36% | 1,514 |
| Oct 20, 2025 | 62.00 | 63.55 | 62.00 | 63.45 | 62.01 | 2.89% | 1,158 |
| Oct 17, 2025 | 62.08 | 62.08 | 61.08 | 61.67 | 60.28 | -1.39% | 3,809 |
| Oct 16, 2025 | 62.56 | 62.91 | 62.16 | 62.54 | 61.13 | 0.61% | 583 |
| Oct 15, 2025 | 63.15 | 63.95 | 62.16 | 62.16 | 60.75 | -0.86% | 1,340 |
| Oct 14, 2025 | 62.06 | 62.70 | 61.00 | 62.70 | 61.28 | 0.34% | 408 |
| Oct 13, 2025 | 62.81 | 62.83 | 62.48 | 62.49 | 61.08 | 0.39% | 1,015 |
| Oct 10, 2025 | 63.44 | 63.65 | 62.25 | 62.25 | 60.84 | -1.88% | 1,387 |
| Oct 9, 2025 | 64.15 | 64.15 | 63.44 | 63.44 | 62.01 | -1.25% | 524 |
| Oct 8, 2025 | 63.19 | 64.41 | 63.19 | 64.24 | 62.79 | 1.53% | 611 |
| Oct 7, 2025 | 62.90 | 63.40 | 62.90 | 63.27 | 61.84 | -0.28% | 202 |
| Oct 6, 2025 | 63.40 | 63.45 | 62.56 | 63.45 | 62.01 | -0.55% | 691 |
| Oct 3, 2025 | 63.35 | 64.13 | 63.35 | 63.80 | 62.36 | 0.54% | 1,911 |
| Oct 2, 2025 | 65.00 | 65.00 | 63.46 | 63.46 | 62.02 | -1.86% | 3,177 |
| Oct 1, 2025 | 64.60 | 64.91 | 64.43 | 64.66 | 63.20 | 0.20% | 602 |
| Sep 30, 2025 | 63.14 | 64.53 | 63.14 | 64.53 | 63.07 | 2.27% | 929 |
| Sep 29, 2025 | 65.73 | 65.73 | 63.10 | 63.10 | 61.67 | -3.68% | 1,162 |
| Sep 26, 2025 | 64.53 | 65.51 | 64.53 | 65.51 | 64.03 | 2.34% | 42 |
| Sep 25, 2025 | 64.28 | 64.50 | 63.96 | 64.01 | 62.56 | -0.84% | 1,657 |
| Sep 24, 2025 | 63.97 | 64.55 | 63.87 | 64.55 | 63.09 | 0.62% | 898 |
| Sep 23, 2025 | 65.03 | 65.03 | 64.15 | 64.15 | 62.70 | -1.20% | 532 |