UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 40.40
-0.60 (-1.46%)
At close: Jul 16, 2026
FRA:CRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Jul 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jul 10, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 4.00% | 3 |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Jul 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jul 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Jul 3, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 4.57% | 2 |
| Jul 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Jul 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jun 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jun 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jun 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Jun 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jun 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 18, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 3.63% | 46 |
| Jun 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Jun 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jun 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.08% | - |
| Jun 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jun 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jun 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Jun 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Jun 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jun 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jun 3, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jun 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| May 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| May 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| May 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| May 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| May 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| May 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | 35 |
| May 21, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | 0.57% | 35 |
| May 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| May 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| May 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| May 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| May 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| May 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |