UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
Last updated: Oct 22, 2026, 8:03 AM CEST
FRA:CRIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Oct 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Oct 21, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | - |
| Oct 20, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.13% | - |
| Oct 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Oct 15, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Oct 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 13, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 1.05% | - |
| Oct 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Oct 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Oct 7, 2026 | 40.00 | 40.00 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Oct 6, 2026 | 39.80 | 41.00 | 39.80 | 40.00 | 40.00 | 2.04% | 60 |
| Oct 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Oct 2, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Oct 1, 2026 | 41.00 | 41.00 | 39.60 | 39.60 | 39.60 | -5.26% | - |
| Sep 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 25, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 2.44% | - |
| Sep 24, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Sep 23, 2026 | 41.60 | 41.80 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Sep 22, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 21, 2026 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 4.00% | 200 |
| Sep 18, 2026 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Sep 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Sep 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 15, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Sep 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Sep 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Sep 9, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - | - |
| Sep 8, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - | - |
| Sep 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Sep 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Sep 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Sep 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Aug 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Aug 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Aug 27, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -2.30% | 12 |
| Aug 26, 2026 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | 3.33% | 17 |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Aug 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Aug 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Aug 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Aug 17, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.94% | - |