UniCredit S.p.A. (FRA:CRIP)
Germany · Delayed Price · Currency is EUR 36.60
-0.20 (-0.54%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:CRIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.22 | 2.35% | - |
| Apr 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.43 | 1.80% | - |
| Apr 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | - | - |
| Apr 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | 0.60% | - |
| Apr 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.64 | -0.60% | - |
| Apr 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.84 | 7.05% | - |
| Apr 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | 0.65% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.48 | -0.64% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | 5.41% | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.10 | 0.68% | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 28.91 | -2.65% | - |
| Mar 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.69 | -1.31% | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.09 | -0.65% | - |
| Mar 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.28 | 0.65% | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.09 | 6.25% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.32 | -6.49% | - |