UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 32.00
-0.40 (-1.23%)
At close: Mar 13, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 12, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Mar 10, 2026 | 33.00 | 34.60 | 33.00 | 34.60 | 34.60 | 7.45% | 472 |
| Mar 9, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | -3.59% | 1 |
| Mar 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Mar 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Feb 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Feb 23, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 4.42% | 4 |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Feb 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Feb 17, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 2.82% | 13 |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.84% | - |
| Feb 13, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | -0.53% | 500 |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Feb 10, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -3.02% | 5 |
| Feb 9, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 8.15% | 6 |
| Feb 6, 2026 | 36.20 | 37.00 | 36.20 | 36.80 | 36.80 | -3.16% | 101 |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 3, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 7.22% | 11 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jan 29, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 638 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 800 |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 120 |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jan 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jan 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jan 5, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | 300 |