UniCredit S.p.A. (UNCFF)
OTCMKTS · Delayed Price · Currency is USD
73.99
-2.15 (-2.83%)
Oct 9, 2025, 3:55 PM EDT
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 76.08 | 76.14 | 74.99 | 76.14 | 76.14 | 1.15% | 1,841 |
| Oct 7, 2025 | 75.68 | 75.68 | 75.28 | 75.28 | 75.28 | 0.68% | 1,744 |
| Oct 6, 2025 | 74.10 | 75.39 | 74.10 | 74.77 | 74.77 | -1.43% | 1,964 |
| Oct 3, 2025 | 74.69 | 76.93 | 74.69 | 75.86 | 75.86 | 0.01% | 1,672 |
| Oct 2, 2025 | 74.36 | 75.85 | 74.36 | 75.85 | 75.85 | -1.46% | 1,124 |
| Oct 1, 2025 | 77.70 | 77.74 | 76.43 | 76.97 | 76.97 | -0.03% | 3,980 |
| Sep 30, 2025 | 76.98 | 76.99 | 75.94 | 76.99 | 76.99 | 2.60% | 14,598 |
| Sep 29, 2025 | 76.27 | 76.27 | 74.80 | 75.04 | 75.04 | -3.55% | 3,032 |
| Sep 26, 2025 | 75.58 | 77.81 | 75.58 | 77.81 | 77.81 | 3.73% | 1,031 |
| Sep 25, 2025 | 76.73 | 76.73 | 75.01 | 75.01 | 75.01 | 0.26% | 985 |
| Sep 24, 2025 | 77.62 | 77.62 | 74.81 | 74.81 | 74.81 | -3.32% | 27,383 |
| Sep 23, 2025 | 77.12 | 77.38 | 76.15 | 77.38 | 77.38 | 0.77% | 2,265 |
| Sep 22, 2025 | 77.65 | 77.71 | 76.66 | 76.78 | 76.78 | -1.35% | 2,204 |
| Sep 19, 2025 | 78.80 | 78.80 | 76.31 | 77.83 | 77.83 | 2.75% | 3,386 |
| Sep 18, 2025 | 76.85 | 76.85 | 75.75 | 75.75 | 75.75 | -3.19% | 3,172 |
| Sep 17, 2025 | 78.12 | 78.25 | 78.12 | 78.25 | 78.25 | -2.90% | 1,367 |
| Sep 16, 2025 | 80.15 | 80.59 | 79.07 | 80.59 | 80.59 | -0.60% | 2,373 |
| Sep 15, 2025 | 82.08 | 82.08 | 79.75 | 81.07 | 81.07 | 2.54% | 3,269 |
| Sep 12, 2025 | 80.26 | 80.26 | 78.02 | 79.07 | 79.07 | 1.05% | 1,883 |
| Sep 11, 2025 | 78.46 | 78.46 | 78.25 | 78.25 | 78.25 | -0.79% | 1,329 |
| Sep 10, 2025 | 77.71 | 79.15 | 77.71 | 78.87 | 78.87 | -0.05% | 1,489 |
| Sep 9, 2025 | 77.68 | 78.91 | 77.68 | 78.91 | 78.91 | 0.59% | 810 |
| Sep 8, 2025 | 78.22 | 78.45 | 77.24 | 78.45 | 78.45 | 1.14% | 1,554 |
| Sep 5, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - | 2,348 |
| Sep 4, 2025 | 78.55 | 78.55 | 77.19 | 77.56 | 77.56 | 1.39% | 1,215 |
| Sep 3, 2025 | 76.85 | 78.22 | 76.50 | 76.50 | 76.50 | -1.50% | 2,437 |
| Sep 2, 2025 | 76.21 | 78.35 | 76.21 | 77.66 | 77.66 | -1.51% | 2,075 |
| Aug 29, 2025 | 78.52 | 78.85 | 77.98 | 78.85 | 78.85 | 2.31% | 1,476 |
| Aug 28, 2025 | 78.65 | 78.65 | 76.87 | 77.07 | 77.07 | -0.35% | 2,201 |
| Aug 27, 2025 | 78.11 | 78.51 | 77.34 | 77.34 | 77.34 | -2.21% | 1,183 |
| Aug 26, 2025 | 79.10 | 79.10 | 77.68 | 79.09 | 79.09 | -1.67% | 1,689 |
| Aug 25, 2025 | 82.00 | 82.22 | 80.43 | 80.43 | 80.43 | -2.44% | 2,165 |
| Aug 22, 2025 | 80.59 | 82.45 | 80.59 | 82.45 | 82.45 | 0.80% | 1,236 |
| Aug 21, 2025 | 82.51 | 82.51 | 80.56 | 81.79 | 81.79 | 1.63% | 2,646 |
| Aug 20, 2025 | 81.09 | 81.09 | 80.49 | 80.49 | 80.49 | -0.60% | 1,026 |
| Aug 19, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.53% | 832 |
| Aug 18, 2025 | 82.27 | 82.27 | 81.36 | 81.40 | 81.40 | -0.99% | 2,126 |
| Aug 15, 2025 | 81.97 | 82.21 | 80.26 | 82.21 | 82.21 | 0.71% | 1,432 |
| Aug 14, 2025 | 81.68 | 81.68 | 80.65 | 81.63 | 81.63 | 0.69% | 1,233 |
| Aug 13, 2025 | 81.80 | 81.80 | 80.41 | 81.07 | 81.07 | -0.01% | 2,252 |
| Aug 12, 2025 | 79.93 | 81.08 | 79.63 | 81.08 | 81.08 | 2.06% | 2,153 |
| Aug 11, 2025 | 79.48 | 79.48 | 77.91 | 79.44 | 79.44 | 1.46% | 1,428 |
| Aug 8, 2025 | 79.19 | 80.10 | 78.30 | 78.30 | 78.30 | 1.82% | 1,676 |
| Aug 7, 2025 | 77.00 | 77.31 | 76.90 | 76.90 | 76.90 | 0.50% | 5,473 |
| Aug 6, 2025 | 75.10 | 76.52 | 75.10 | 76.52 | 76.52 | 2.63% | 4,808 |
| Aug 5, 2025 | 75.65 | 75.77 | 74.56 | 74.56 | 74.56 | -0.30% | 1,123 |
| Aug 4, 2025 | 74.66 | 76.26 | 74.66 | 74.79 | 74.79 | 2.00% | 2,018 |
| Aug 1, 2025 | 73.70 | 73.89 | 72.86 | 73.32 | 73.32 | -2.28% | 3,535 |
| Jul 31, 2025 | 73.25 | 75.05 | 73.25 | 75.03 | 75.03 | 0.57% | 1,076 |
| Jul 30, 2025 | 74.94 | 74.94 | 72.81 | 74.60 | 74.60 | 0.46% | 945 |