UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 38.20
-0.40 (-1.04%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:CRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.14% | 500 |
| May 6, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.92% | - |
| May 5, 2026 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | 6.21% | 50 |
| May 4, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 0.63% | 1,864 |
| Apr 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Apr 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 24, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.62% | 29 |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Apr 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.11% | - |
| Apr 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.63 | -0.58% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.82 | -1.71% | - |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.41 | 0.57% | - |