UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	524,331
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
Dec 9, 2025	65.05	66.13	65.10	65.74	65.74	0.87%	492,312
Dec 8, 2025	65.27	65.25	64.59	65.17	65.17	0.18%	248,243
Dec 5, 2025	66.09	66.33	65.05	65.05	65.05	-1.00%	302,644
Dec 4, 2025	65.80	65.75	64.77	65.71	65.71	0.44%	1,437,531
Dec 3, 2025	65.30	66.78	65.39	65.42	65.42	0.08%	273,958
Dec 2, 2025	64.87	66.16	64.83	65.37	65.37	0.83%	325,124
Dec 1, 2025	64.04	64.88	63.75	64.83	64.83	1.15%	256,101
Nov 28, 2025	64.10	64.23	63.72	64.09	64.09	-0.05%	393,565
Nov 27, 2025	63.67	64.15	63.20	64.12	64.12	0.45%	223,964
Nov 26, 2025	63.19	64.07	62.25	63.83	63.83	1.08%	187,409
Nov 25, 2025	61.47	63.50	61.10	63.15	63.15	2.78%	511,142
Nov 24, 2025	62.67	62.99	61.13	61.44	61.44	-2.17%	804,804
Nov 21, 2025	62.66	62.98	61.44	62.80	61.37	-0.06%	321,200
Nov 20, 2025	62.72	63.40	62.70	62.84	61.41	1.42%	372,892
Nov 19, 2025	62.65	62.65	61.61	61.96	60.55	-1.31%	451,357
Nov 18, 2025	64.22	63.30	62.05	62.78	61.35	-1.92%	869,033
Nov 17, 2025	65.15	64.92	63.55	64.01	62.55	-0.84%	409,455
Nov 14, 2025	66.93	66.97	64.43	64.55	63.08	-4.34%	893,180
Nov 13, 2025	68.20	68.40	67.48	67.48	65.95	-0.85%	175,843
Nov 12, 2025	66.40	68.35	66.88	68.06	66.51	2.13%	216,893
Nov 11, 2025	65.72	66.64	65.69	66.64	65.12	1.59%	499,171
Nov 10, 2025	63.39	65.63	62.99	65.60	64.11	4.14%	310,515
Nov 7, 2025	63.75	63.79	62.47	62.99	61.56	-0.80%	569,236
Nov 6, 2025	64.45	64.41	63.50	63.50	62.06	-1.15%	352,713
Nov 5, 2025	63.96	64.40	63.62	64.24	62.78	-0.04%	162,627
Nov 4, 2025	64.42	64.26	63.06	64.26	62.80	-0.03%	424,846
Nov 3, 2025	64.04	64.94	63.64	64.28	62.82	1.24%	406,991
Oct 31, 2025	63.28	64.03	63.10	63.49	62.05	0.54%	404,230
Oct 30, 2025	63.41	64.00	62.85	63.15	61.71	-0.82%	486,410
Oct 29, 2025	63.07	63.78	62.50	63.67	62.22	0.91%	449,662
Oct 28, 2025	62.81	63.16	62.31	63.10	61.66	0.57%	623,502
Oct 27, 2025	61.66	63.00	61.65	62.74	61.31	2.31%	615,534
Oct 24, 2025	62.41	62.48	60.97	61.33	59.93	-1.68%	643,016
Oct 23, 2025	61.69	62.88	61.94	62.37	60.95	1.02%	351,899
Oct 22, 2025	63.27	63.50	61.30	61.74	60.34	-2.06%	907,982
Oct 21, 2025	63.29	63.90	63.03	63.04	61.61	-0.47%	336,898
Oct 20, 2025	61.65	63.59	62.23	63.34	61.90	2.84%	693,978
Oct 17, 2025	62.95	62.23	60.88	61.59	60.19	-2.62%	533,068
Oct 16, 2025	62.69	63.25	61.72	63.25	61.81	0.89%	483,719
Oct 15, 2025	62.93	64.05	62.69	62.69	61.26	-0.38%	395,778
Oct 14, 2025	61.43	62.93	60.90	62.93	61.50	0.87%	629,252
Oct 13, 2025	62.81	62.97	62.22	62.39	60.97	-0.19%	232,315