UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
At close: Nov 28, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | 263 |
| Nov 27, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 50 |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Nov 24, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 31.53 | 3.90% | 698 |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | -1.91% | - |
| Nov 20, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 30.94 | 1.29% | 710 |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | -0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -2.50% | - |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | -3.61% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | -1.78% | - |
| Nov 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.31 | 1.81% | 70 |
| Nov 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | 1.84% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | 3.16% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | 0.64% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.26% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | 0.63% | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | - | - |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | -0.63% | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | 1.92% | - |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | - | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 30.74 | -0.64% | 130 |
| Oct 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | 1.29% | - |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - | - |
| Oct 27, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 30.55 | - | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 1.31% | - |
| Oct 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -4.97% | - |
| Oct 22, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 31.73 | 2.55% | 200 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | 1.95% | - |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | - | - |
| Oct 17, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.35 | -0.65% | 33 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | -0.64% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | 1.96% | - |
| Oct 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -1.92% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -0.64% | - |
| Oct 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.26% | - |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | 1.92% | - |
| Oct 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | - | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -0.64% | - |
| Oct 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | - | - |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | - | - |
| Oct 2, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 30.94 | -1.88% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 1.91% | - |
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.88% | - |
| Sep 29, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 31.53 | - | 40 |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | - | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 0.63% | - |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | -1.24% | - |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | - | - |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | 0.63% | 20 |