UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	69.01	69.07	68.01	68.01	68.01	-4.29%	1,649
Jul 10, 2025	71.21	71.21	69.67	71.05	71.05	-2.42%	1,731
Jul 9, 2025	72.75	72.82	71.77	72.82	72.82	3.97%	2,591
Jul 8, 2025	69.97	70.04	68.90	70.04	70.04	2.05%	954
Jul 7, 2025	68.78	68.80	66.87	68.63	68.63	1.95%	1,929
Jul 3, 2025	68.35	68.42	67.31	67.31	67.31	-0.37%	17,199
Jul 2, 2025	67.78	67.91	67.56	67.56	67.56	2.02%	1,925
Jul 1, 2025	67.70	67.70	66.21	66.22	66.22	-1.23%	1,622
Jun 30, 2025	67.97	67.97	67.05	67.05	67.05	1.45%	1,184
Jun 27, 2025	66.45	67.05	65.78	66.09	66.09	-0.48%	2,193
Jun 26, 2025	66.92	66.92	65.61	66.41	66.41	-0.77%	1,887
Jun 25, 2025	67.70	67.70	66.93	66.93	66.93	-0.93%	26,936
Jun 24, 2025	67.62	67.66	66.31	67.55	67.55	4.79%	1,283
Jun 23, 2025	63.36	64.46	63.11	64.46	64.46	-0.98%	3,336
Jun 20, 2025	65.04	65.10	64.81	65.10	65.10	-1.12%	1,213
Jun 18, 2025	65.82	66.20	65.11	65.84	65.84	2.07%	77,953
Jun 17, 2025	66.76	66.76	64.50	64.50	64.50	-4.04%	1,109
Jun 16, 2025	68.44	68.45	66.89	67.22	67.22	3.72%	2,927
Jun 13, 2025	65.93	66.07	64.77	64.80	64.80	-3.21%	3,684
Jun 12, 2025	68.25	68.25	66.31	66.96	66.96	0.36%	9,109
Jun 11, 2025	66.78	66.78	66.18	66.72	66.72	2.47%	17,861
Jun 10, 2025	65.51	66.54	65.07	65.11	65.11	-2.69%	2,346
Jun 9, 2025	68.02	68.02	66.81	66.90	66.90	-0.89%	30,286
Jun 6, 2025	67.64	67.66	66.37	67.50	67.50	2.07%	3,062
Jun 5, 2025	66.75	66.75	66.13	66.14	66.14	0.15%	1,769
Jun 4, 2025	65.01	66.03	65.01	66.03	66.03	1.46%	33,265
Jun 3, 2025	65.97	65.97	65.00	65.08	65.08	-1.36%	2,020
Jun 2, 2025	65.84	65.98	64.90	65.98	65.98	3.17%	1,470
May 30, 2025	65.95	65.95	63.95	63.95	63.95	-2.61%	5,126
May 29, 2025	65.74	65.74	65.05	65.67	65.67	1.93%	3,974
May 28, 2025	64.43	66.21	64.34	64.42	64.42	-0.12%	6,111
May 27, 2025	66.05	66.05	64.00	64.50	64.50	0.80%	3,989
May 23, 2025	63.70	64.88	63.39	63.99	63.99	-1.68%	4,327
May 22, 2025	64.86	66.36	64.32	65.08	65.08	0.31%	3,407
May 21, 2025	66.79	66.79	64.88	64.88	64.88	-1.17%	949
May 20, 2025	65.50	66.94	65.50	65.65	65.65	1.42%	1,571
May 19, 2025	65.84	67.10	64.72	64.73	64.73	-0.12%	2,218
May 16, 2025	64.90	64.90	63.20	64.80	64.80	2.67%	4,012
May 15, 2025	62.37	64.41	62.37	63.12	63.12	-1.95%	29,378
May 14, 2025	63.94	64.37	63.94	64.37	64.37	2.32%	2,944
May 13, 2025	63.41	63.41	61.61	62.91	62.91	-1.71%	2,105
May 12, 2025	63.77	64.66	62.39	64.00	64.00	4.65%	5,626
May 9, 2025	61.14	61.79	60.47	61.16	61.16	1.68%	2,997
May 8, 2025	61.38	61.40	59.35	60.15	60.15	1.06%	52,870
May 7, 2025	59.03	60.83	58.96	59.52	59.52	0.42%	2,738
May 6, 2025	59.32	60.14	58.98	59.27	59.27	0.38%	4,378
May 5, 2025	59.77	59.77	58.52	59.05	59.05	-1.23%	2,633
May 2, 2025	59.37	59.78	58.85	59.78	59.78	2.31%	4,440
May 1, 2025	59.12	59.12	56.90	58.43	58.43	0.86%	2,712
Apr 30, 2025	57.93	57.93	57.93	57.93	57.93	-3.41%	457