UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	72.81	74.73	71.81	73.93	73.93	1.48%	332,970
Feb 19, 2026	74.88	74.93	72.28	72.85	72.85	-2.42%	577,361
Feb 18, 2026	73.62	75.16	72.13	74.66	74.66	2.05%	439,884
Feb 17, 2026	71.51	73.20	70.12	73.16	73.16	2.01%	641,172
Feb 16, 2026	71.45	73.15	70.66	71.72	71.72	0.55%	615,968
Feb 13, 2026	74.44	74.40	70.25	71.33	71.33	-3.79%	640,358
Feb 12, 2026	74.82	76.16	73.59	74.14	74.14	-0.60%	581,714
Feb 11, 2026	77.28	77.49	74.50	74.59	74.59	-2.56%	573,132
Feb 10, 2026	78.90	79.79	76.55	76.55	76.55	-2.66%	432,671
Feb 9, 2026	73.66	79.25	75.50	78.64	78.64	6.36%	1,077,871
Feb 6, 2026	73.18	74.47	72.96	73.94	73.94	1.27%	295,222
Feb 5, 2026	76.26	76.54	72.69	73.01	73.01	-4.20%	539,378
Feb 4, 2026	76.76	77.52	76.21	76.21	76.21	-0.65%	535,152
Feb 3, 2026	74.83	77.27	74.75	76.71	76.71	2.16%	525,203
Feb 2, 2026	73.35	75.09	72.55	75.09	75.09	2.23%	429,737
Jan 30, 2026	72.62	73.77	72.56	73.45	73.45	1.67%	322,455
Jan 29, 2026	72.54	72.93	71.76	72.24	72.24	-0.03%	389,234
Jan 28, 2026	74.12	74.19	72.02	72.26	72.26	-2.19%	488,571
Jan 27, 2026	73.03	74.34	72.87	73.88	73.88	2.13%	594,824
Jan 26, 2026	72.14	72.73	71.95	72.34	72.34	0.81%	274,728
Jan 23, 2026	72.25	72.22	71.29	71.76	71.76	-0.98%	378,566
Jan 22, 2026	70.49	72.47	70.83	72.47	72.47	2.95%	289,439
Jan 21, 2026	71.16	71.11	69.49	70.39	70.39	-1.17%	533,015
Jan 20, 2026	71.68	71.46	70.73	71.22	71.22	-0.42%	315,051
Jan 19, 2026	72.43	72.05	70.66	71.52	71.52	-1.53%	345,076
Jan 16, 2026	72.53	72.64	72.20	72.63	72.63	0.37%	154,388
Jan 15, 2026	71.83	72.75	71.76	72.36	72.36	1.34%	342,150
Jan 14, 2026	71.36	72.28	71.34	71.40	71.40	-0.07%	235,491
Jan 13, 2026	71.26	71.63	71.01	71.45	71.45	0.41%	113,513
Jan 12, 2026	70.46	71.67	70.05	71.16	71.16	0.64%	168,193
Jan 9, 2026	70.87	70.95	70.18	70.71	70.71	-0.04%	639,121
Jan 8, 2026	70.54	70.92	69.92	70.74	70.74	0.55%	164,981
Jan 7, 2026	70.93	71.38	70.29	70.35	70.35	-0.96%	346,286
Jan 6, 2026	71.28	73.12	70.85	71.03	71.03	-0.52%	266,230
Jan 5, 2026	71.29	71.80	70.73	71.40	71.40	0.51%	355,231
Jan 2, 2026	71.00	71.52	70.50	71.04	71.04	0.21%	135,770
Dec 31, 2025	70.89	70.89	70.89	70.89	70.89	-0.04%	-
Dec 30, 2025	69.56	71.20	69.38	70.92	70.92	2.29%	166,391
Dec 29, 2025	69.87	70.09	69.22	69.33	69.33	-0.75%	99,893
Dec 24, 2025	69.86	69.86	69.86	69.86	69.86	-0.12%	-
Dec 23, 2025	69.93	70.18	69.24	69.94	69.94	-0.74%	188,018
Dec 22, 2025	70.51	70.50	69.71	70.46	70.46	-	2,575,992
Dec 19, 2025	70.90	70.90	70.03	70.46	70.46	-0.62%	597,118
Dec 18, 2025	70.41	70.90	70.07	70.90	70.90	0.57%	348,264
Dec 17, 2025	69.79	70.65	69.71	70.50	70.50	1.44%	492,671
Dec 16, 2025	68.93	70.42	69.12	69.50	69.50	0.68%	335,192
Dec 15, 2025	68.21	69.03	67.78	69.03	69.03	2.30%	1,124,624
Dec 12, 2025	68.93	69.38	67.48	67.48	67.48	0.79%	223,237
Dec 11, 2025	66.75	68.69	66.54	66.95	66.95	0.28%	892,254
Dec 10, 2025	65.72	66.76	65.51	66.76	66.76	1.55%	1,614,057