UniCredit S.p.A. (LON:0RLS)
London · Delayed Price · Currency is GBP · Price in EUR 66.70
+0.08 (0.12%)
At close: Sep 12, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 66.57 | 66.81 | 65.91 | 66.70 | 66.70 | 0.12% | 661,611 |
| Sep 11, 2025 | 65.90 | 67.07 | 65.73 | 66.62 | 66.62 | 1.00% | 526,604 |
| Sep 10, 2025 | 66.11 | 66.45 | 65.42 | 65.96 | 65.96 | -0.42% | 665,826 |
| Sep 9, 2025 | 65.82 | 66.73 | 65.50 | 66.24 | 66.24 | 0.73% | 319,995 |
| Sep 8, 2025 | 65.57 | 65.91 | 64.96 | 65.76 | 65.76 | 1.29% | 436,798 |
| Sep 5, 2025 | 66.56 | 66.84 | 64.55 | 64.92 | 64.92 | -2.39% | 444,891 |
| Sep 4, 2025 | 65.99 | 66.65 | 65.73 | 66.51 | 66.51 | 1.00% | 329,330 |
| Sep 3, 2025 | 65.66 | 66.15 | 65.16 | 65.85 | 65.85 | 1.06% | 518,300 |
| Sep 2, 2025 | 66.64 | 66.96 | 65.12 | 65.16 | 65.16 | -2.37% | 368,056 |
| Sep 1, 2025 | 66.64 | 67.11 | 66.25 | 66.74 | 66.74 | 1.06% | 283,901 |
| Aug 29, 2025 | 66.44 | 66.22 | 65.62 | 66.04 | 66.04 | 0.30% | 300,604 |
| Aug 28, 2025 | 66.53 | 66.75 | 65.70 | 65.84 | 65.84 | -0.58% | 466,291 |
| Aug 27, 2025 | 66.45 | 67.26 | 65.22 | 66.23 | 66.23 | -0.30% | 805,613 |
| Aug 26, 2025 | 68.80 | 68.33 | 66.35 | 66.43 | 66.43 | -3.61% | 716,360 |
| Aug 25, 2025 | 68.81 | 69.64 | 68.55 | 68.92 | 68.92 | -1.28% | 391,016 |
| Aug 22, 2025 | 69.21 | 69.81 | 69.02 | 69.82 | 69.82 | 1.12% | 368,905 |
| Aug 21, 2025 | 68.74 | 69.28 | 68.48 | 69.04 | 69.04 | 0.25% | 408,330 |
| Aug 20, 2025 | 69.50 | 69.36 | 68.63 | 68.87 | 68.87 | -0.75% | 342,115 |
| Aug 19, 2025 | 68.36 | 69.47 | 68.66 | 69.39 | 69.39 | 1.55% | 662,712 |
| Aug 18, 2025 | 68.84 | 69.08 | 67.97 | 68.33 | 68.33 | -0.47% | 994,189 |
| Aug 15, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.44% | - |
| Aug 14, 2025 | 68.54 | 69.17 | 67.15 | 68.95 | 68.95 | 0.83% | 567,757 |
| Aug 13, 2025 | 68.52 | 68.81 | 68.25 | 68.38 | 68.38 | 0.08% | 500,003 |
| Aug 12, 2025 | 67.72 | 68.45 | 67.52 | 68.33 | 68.33 | 1.45% | 808,883 |
| Aug 11, 2025 | 67.32 | 68.11 | 67.05 | 67.35 | 67.35 | -0.40% | 431,743 |
| Aug 8, 2025 | 66.18 | 67.88 | 66.29 | 67.62 | 67.62 | 2.18% | 1,235,437 |
| Aug 7, 2025 | 64.75 | 66.29 | 65.01 | 66.18 | 66.18 | 2.43% | 1,173,253 |
| Aug 6, 2025 | 64.43 | 64.83 | 64.21 | 64.61 | 64.61 | 0.36% | 358,830 |
| Aug 5, 2025 | 64.49 | 64.85 | 63.80 | 64.38 | 64.38 | 0.02% | 749,869 |
| Aug 4, 2025 | 62.53 | 64.52 | 62.80 | 64.37 | 64.37 | 3.47% | 455,977 |
| Aug 1, 2025 | 63.94 | 64.12 | 61.93 | 62.21 | 62.21 | -3.68% | 863,511 |
| Jul 31, 2025 | 64.78 | 65.06 | 63.92 | 64.59 | 64.59 | 0.67% | 638,339 |
| Jul 30, 2025 | 63.21 | 64.42 | 62.50 | 64.16 | 64.16 | 1.84% | 584,631 |
| Jul 29, 2025 | 61.87 | 63.44 | 61.88 | 63.00 | 63.00 | 2.14% | 1,663,307 |
| Jul 28, 2025 | 61.97 | 62.82 | 61.65 | 61.68 | 61.68 | 0.49% | 623,356 |
| Jul 25, 2025 | 61.03 | 61.89 | 60.89 | 61.38 | 61.38 | 0.23% | 701,644 |
| Jul 24, 2025 | 61.42 | 61.52 | 59.26 | 61.24 | 61.24 | 1.74% | 659,376 |
| Jul 23, 2025 | 59.56 | 60.90 | 59.17 | 60.19 | 60.19 | 3.65% | 1,795,724 |
| Jul 22, 2025 | 57.86 | 58.28 | 57.54 | 58.07 | 58.07 | 0.06% | 834,672 |
| Jul 21, 2025 | 58.15 | 58.06 | 57.14 | 58.04 | 58.04 | -0.05% | 240,639 |
| Jul 18, 2025 | 57.65 | 58.33 | 57.79 | 58.07 | 58.07 | 0.73% | 273,054 |
| Jul 17, 2025 | 57.82 | 57.96 | 57.28 | 57.65 | 57.65 | 0.54% | 550,853 |
| Jul 16, 2025 | 57.49 | 58.33 | 57.34 | 57.34 | 57.34 | -0.42% | 566,285 |
| Jul 15, 2025 | 58.28 | 58.65 | 56.73 | 57.58 | 57.58 | -1.13% | 434,209 |
| Jul 14, 2025 | 57.89 | 58.28 | 57.00 | 58.24 | 58.24 | 0.52% | 243,133 |
| Jul 11, 2025 | 59.61 | 59.62 | 57.39 | 57.94 | 57.94 | -2.34% | 511,862 |
| Jul 10, 2025 | 61.41 | 61.56 | 59.33 | 59.33 | 59.33 | -2.83% | 458,032 |
| Jul 9, 2025 | 58.47 | 61.07 | 58.83 | 61.06 | 61.06 | 4.08% | 648,851 |
| Jul 8, 2025 | 57.08 | 59.04 | 57.34 | 58.67 | 58.67 | 2.29% | 736,920 |
| Jul 7, 2025 | 56.15 | 57.35 | 56.45 | 57.35 | 57.35 | 1.54% | 730,290 |