UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	64.46	64.93	63.07	63.07	63.07	-2.34%	3,783
Mar 12, 2026	66.63	67.14	64.58	64.58	64.58	-4.57%	375
Mar 11, 2026	68.82	68.85	67.47	67.67	67.67	-2.00%	617
Mar 10, 2026	66.83	69.05	66.83	69.05	69.05	4.26%	1,742
Mar 9, 2026	63.08	66.23	63.08	66.23	66.23	-0.36%	5,619
Mar 6, 2026	67.30	67.59	65.00	66.47	66.47	0.26%	2,600
Mar 5, 2026	68.66	68.79	66.30	66.30	66.30	-3.73%	1,378
Mar 4, 2026	66.78	69.02	66.67	68.87	68.87	1.80%	1,745
Mar 3, 2026	69.21	69.21	65.36	67.65	67.65	-3.91%	6,124
Mar 2, 2026	70.87	70.99	68.41	70.40	70.40	-2.59%	2,707
Feb 27, 2026	73.62	73.62	72.27	72.27	72.27	-1.57%	551
Feb 26, 2026	74.00	74.03	73.42	73.42	73.42	-0.60%	2,421
Feb 25, 2026	72.89	74.10	72.89	73.86	73.86	1.68%	11,648
Feb 24, 2026	73.89	73.89	72.00	72.64	72.64	-1.64%	4,167
Feb 23, 2026	73.37	74.77	73.37	73.85	73.85	0.50%	430
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