UniCredit S.p.A. (LON:0RLS)
London · Delayed Price · Currency is GBP · Price in EUR 62.99
-0.51 (-0.80%)
At close: Nov 7, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 63.75 | 63.79 | 62.47 | 62.99 | 62.99 | -0.80% | 569,236 |
| Nov 6, 2025 | 64.45 | 64.41 | 63.50 | 63.50 | 63.50 | -1.15% | 352,713 |
| Nov 5, 2025 | 63.96 | 64.40 | 63.62 | 64.24 | 64.24 | -0.04% | 162,627 |
| Nov 4, 2025 | 64.42 | 64.26 | 63.06 | 64.26 | 64.26 | -0.03% | 424,846 |
| Nov 3, 2025 | 64.04 | 64.94 | 63.64 | 64.28 | 64.28 | 1.24% | 406,991 |
| Oct 31, 2025 | 63.28 | 64.03 | 63.10 | 63.49 | 63.49 | 0.54% | 404,230 |
| Oct 30, 2025 | 63.41 | 64.00 | 62.85 | 63.15 | 63.15 | -0.82% | 486,410 |
| Oct 29, 2025 | 63.07 | 63.78 | 62.50 | 63.67 | 63.67 | 0.91% | 449,662 |
| Oct 28, 2025 | 62.81 | 63.16 | 62.31 | 63.10 | 63.10 | 0.57% | 623,502 |
| Oct 27, 2025 | 61.66 | 63.00 | 61.65 | 62.74 | 62.74 | 2.31% | 615,534 |
| Oct 24, 2025 | 62.41 | 62.48 | 60.97 | 61.33 | 61.33 | -1.68% | 643,016 |
| Oct 23, 2025 | 61.69 | 62.88 | 61.94 | 62.37 | 62.37 | 1.02% | 351,899 |
| Oct 22, 2025 | 63.27 | 63.50 | 61.30 | 61.74 | 61.74 | -2.06% | 907,982 |
| Oct 21, 2025 | 63.29 | 63.90 | 63.03 | 63.04 | 63.04 | -0.47% | 336,898 |
| Oct 20, 2025 | 61.65 | 63.59 | 62.23 | 63.34 | 63.34 | 2.84% | 693,978 |
| Oct 17, 2025 | 62.95 | 62.23 | 60.88 | 61.59 | 61.59 | -2.62% | 533,068 |
| Oct 16, 2025 | 62.69 | 63.25 | 61.72 | 63.25 | 63.25 | 0.89% | 483,719 |
| Oct 15, 2025 | 62.93 | 64.05 | 62.69 | 62.69 | 62.69 | -0.38% | 395,778 |
| Oct 14, 2025 | 61.43 | 62.93 | 60.90 | 62.93 | 62.93 | 0.87% | 629,252 |
| Oct 13, 2025 | 62.81 | 62.97 | 62.22 | 62.39 | 62.39 | -0.19% | 232,315 |
| Oct 10, 2025 | 63.50 | 64.11 | 62.32 | 62.51 | 62.51 | -1.57% | 510,140 |
| Oct 9, 2025 | 64.43 | 64.05 | 63.27 | 63.51 | 63.51 | -1.43% | 325,309 |
| Oct 8, 2025 | 63.27 | 64.46 | 63.12 | 64.43 | 64.43 | 2.01% | 310,352 |
| Oct 7, 2025 | 63.42 | 63.87 | 62.64 | 63.16 | 63.16 | -0.27% | 469,757 |
| Oct 6, 2025 | 63.75 | 63.78 | 62.38 | 63.33 | 63.33 | -0.80% | 617,339 |
| Oct 3, 2025 | 63.46 | 64.28 | 63.43 | 63.84 | 63.84 | 0.68% | 1,239,035 |
| Oct 2, 2025 | 64.99 | 65.15 | 63.26 | 63.41 | 63.41 | -2.24% | 1,379,806 |
| Oct 1, 2025 | 64.56 | 65.05 | 63.57 | 64.86 | 64.86 | 0.60% | 309,526 |
| Sep 30, 2025 | 63.85 | 64.67 | 63.50 | 64.47 | 64.47 | 1.30% | 312,946 |
| Sep 29, 2025 | 65.59 | 65.77 | 63.64 | 63.64 | 63.64 | -2.75% | 326,942 |
| Sep 26, 2025 | 64.32 | 65.66 | 64.49 | 65.44 | 65.44 | 1.57% | 656,867 |
| Sep 25, 2025 | 64.20 | 64.62 | 63.86 | 64.43 | 64.43 | 0.67% | 299,746 |
| Sep 24, 2025 | 64.25 | 65.25 | 63.46 | 64.00 | 64.00 | -0.20% | 576,429 |
| Sep 23, 2025 | 65.09 | 65.25 | 64.13 | 64.13 | 64.13 | -1.38% | 373,908 |
| Sep 22, 2025 | 64.88 | 65.07 | 63.95 | 65.03 | 65.03 | 0.17% | 281,190 |
| Sep 19, 2025 | 64.29 | 65.71 | 64.61 | 64.92 | 64.92 | 1.10% | 591,584 |
| Sep 18, 2025 | 64.51 | 65.09 | 63.27 | 64.22 | 64.22 | -0.02% | 671,445 |
| Sep 17, 2025 | 66.63 | 66.89 | 64.17 | 64.23 | 64.23 | -4.05% | 2,775,971 |
| Sep 16, 2025 | 67.47 | 67.46 | 66.57 | 66.94 | 66.94 | -0.88% | 356,012 |
| Sep 15, 2025 | 66.75 | 67.82 | 67.01 | 67.54 | 67.54 | 1.26% | 312,303 |
| 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 |