Skip to main content
UniCredit S.p.A. (FRA:CRIN)
Germany flag Germany · Delayed Price · Currency is EUR
84.14
+0.09 (0.11%)
At close: Nov 13, 2026

FRA:CRIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202684.0184.6284.0084.1484.140.11%470
Nov 12, 202684.6484.6583.8784.0584.05-0.66%1,271
Nov 11, 202684.0584.6283.0584.6184.611.29%1,697
Nov 10, 202682.3884.3682.3883.5383.531.97%1,237
Nov 9, 202679.0081.9279.0081.9281.926.39%533
Nov 6, 202676.0377.4875.7477.0077.000.09%725
Nov 5, 202678.3778.9676.9376.9376.93-1.74%728
Nov 4, 202674.2478.6174.2478.2978.293.97%1,460
Nov 3, 202673.3275.3073.3275.3075.301.43%1,755
Nov 2, 202672.9374.3772.9374.2474.242.06%437
Oct 30, 202673.8974.0572.7072.7472.74-2.17%655
Oct 29, 202674.2274.5674.2274.3574.350.15%344
Oct 28, 202674.1974.6374.1974.2474.24-0.30%50
Oct 27, 202672.6474.4672.6474.4674.460.87%4,032
Oct 26, 202673.4073.8273.4073.8273.824.27%118
Oct 23, 202671.8371.8370.8070.8070.80-1.41%1,795
Oct 22, 202674.0274.0271.7571.8171.81-4.22%2,826
Oct 21, 202674.2775.4374.2774.9774.970.77%540
Oct 20, 202673.9075.0572.3474.4074.40-3,350
Oct 19, 202675.9775.9774.0074.4074.40-1.14%940
Oct 16, 202675.5676.3775.2675.2675.260.41%600
Oct 15, 202676.1076.5774.9574.9574.95-2.28%709
Oct 14, 202676.8877.5876.7076.7076.70-0.61%451
Oct 13, 202676.3477.3376.3477.1777.170.78%121
Oct 12, 202676.5076.5776.5076.5776.570.25%445
Oct 9, 202676.3776.4076.0276.3876.380.74%1,227
Oct 8, 202677.4877.4875.1275.8275.82-2.58%2,094
Oct 7, 202680.3380.3377.5177.8377.83-3.56%901
Oct 6, 202680.3381.3480.3380.7080.701.97%446
Oct 5, 202678.8079.1478.2779.1479.140.44%223
Oct 2, 202680.0280.1677.6578.7978.79-1.46%2,135
Oct 1, 202682.5782.5779.5079.9679.96-3.55%1,598
Sep 30, 202684.0784.0782.7982.9082.90-2.36%389
Sep 29, 202684.1785.1284.1784.9084.900.37%70
Sep 28, 202684.0184.8583.5784.5984.590.63%393
Sep 25, 202682.9184.0682.9184.0684.062.11%426
Sep 24, 202682.7682.7682.3282.3282.32-1.37%276
Sep 23, 202683.5784.2983.4683.4683.46-0.45%23
Sep 22, 202683.8083.8483.8083.8483.84-0.05%115
Sep 21, 202681.3183.9981.3183.8883.883.16%420
Sep 18, 202683.3483.4980.9381.3181.31-2.31%1,226
Sep 17, 202683.1583.3283.1483.2383.230.37%74
Sep 16, 202682.6283.7482.6282.9282.920.41%331
Sep 15, 202684.1184.1182.3782.5882.58-2.49%309
Sep 14, 202684.5384.8383.8684.6984.690.34%678
Sep 11, 202683.7984.4083.7984.4084.401.21%100
Sep 10, 202684.1784.1783.3983.3983.39-0.82%74
Sep 9, 202683.8884.0882.2184.0884.08-0.06%283
Sep 8, 202683.6484.1383.4584.1384.130.15%2,066
Sep 7, 202683.7784.0083.1784.0084.000.26%358