UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	88.57	88.57	86.04	86.04	86.04	-3.60%	2,742
Jan 27, 2026	88.17	89.25	88.17	89.25	89.25	2.23%	3,762
Jan 26, 2026	85.60	87.80	85.60	87.31	87.31	2.66%	2,338
Jan 23, 2026	85.31	85.35	84.82	85.05	85.05	0.09%	2,840
Jan 22, 2026	82.78	86.13	82.78	84.97	84.97	3.29%	2,645
Jan 21, 2026	83.57	83.57	81.45	82.26	82.26	-1.31%	5,697
Jan 20, 2026	84.88	84.88	83.35	83.35	83.35	-2.27%	1,617
Jan 16, 2026	85.28	85.29	83.83	85.29	85.29	1.37%	2,580
Jan 15, 2026	84.28	84.28	84.14	84.14	84.14	0.80%	998
Jan 14, 2026	83.71	83.71	83.47	83.47	83.47	-1.43%	8,617
Jan 13, 2026	84.69	84.69	83.22	84.69	84.69	2.34%	3,685
Jan 12, 2026	83.00	83.03	82.75	82.75	82.75	1.46%	3,968
Jan 9, 2026	82.47	82.56	81.55	81.55	81.55	-1.20%	2,224
Jan 8, 2026	83.94	83.94	82.55	82.55	82.55	-1.43%	7,053
Jan 7, 2026	81.76	84.17	81.76	83.74	83.74	0.53%	3,322
Jan 6, 2026	84.90	84.90	83.00	83.30	83.30	-0.24%	2,893
Jan 5, 2026	84.67	85.25	82.87	83.50	83.50	1.31%	6,167
Jan 2, 2026	82.00	83.20	82.00	82.42	82.42	-1.29%	5,322
Dec 31, 2025	84.82	84.82	83.46	83.50	83.50	-0.60%	1,197
Dec 30, 2025	84.90	84.90	84.00	84.00	84.00	3.87%	1,982
Dec 29, 2025	83.49	83.49	80.87	80.87	80.87	-1.16%	2,227
Dec 26, 2025	83.05	83.08	81.82	81.82	81.82	-2.53%	2,393
Dec 24, 2025	83.95	83.95	83.95	83.95	83.95	2.38%	800
Dec 23, 2025	83.83	83.83	82.00	82.00	82.00	-0.21%	2,076
Dec 22, 2025	83.71	83.71	82.17	82.17	82.17	-0.15%	2,269
Dec 19, 2025	83.00	84.32	82.04	82.29	82.29	-0.99%	4,140
Dec 18, 2025	84.55	84.69	83.09	83.12	83.12	-0.77%	3,460
Dec 17, 2025	84.13	84.20	82.98	83.76	83.76	0.59%	3,009
Dec 16, 2025	83.00	84.17	83.00	83.27	83.27	2.13%	2,199
Dec 15, 2025	82.53	82.53	80.92	81.53	81.53	2.02%	3,173
Dec 12, 2025	81.32	81.32	79.91	79.91	79.91	-0.89%	1,004
Dec 11, 2025	80.51	80.63	79.88	80.63	80.63	3.42%	2,401
Dec 10, 2025	79.04	79.16	77.71	77.96	77.96	0.20%	1,779
Dec 9, 2025	76.38	77.90	76.38	77.81	77.81	0.64%	1,996
Dec 8, 2025	77.40	77.40	75.69	77.32	77.32	-0.75%	1,278
Dec 5, 2025	76.77	78.19	75.89	77.90	77.90	2.24%	2,243
Dec 4, 2025	77.50	77.50	76.12	76.20	76.20	-0.51%	1,736
Dec 3, 2025	77.14	77.42	76.02	76.59	76.59	-0.58%	15,644
Dec 2, 2025	77.51	77.51	76.96	77.03	77.03	1.98%	1,040
Dec 1, 2025	74.67	76.37	74.67	75.54	75.54	-0.44%	2,181
Nov 28, 2025	74.50	75.87	74.50	75.87	75.87	1.25%	1,132
Nov 26, 2025	75.44	75.44	73.90	74.93	74.93	2.54%	2,969
Nov 25, 2025	74.92	74.92	72.43	73.08	73.08	0.95%	2,153
Nov 24, 2025	73.50	73.50	70.94	72.39	72.39	-2.90%	1,990
Nov 21, 2025	73.26	74.66	72.14	74.55	72.91	1.50%	2,522
Nov 20, 2025	74.59	74.59	71.91	73.45	71.83	0.43%	2,427
Nov 19, 2025	73.62	73.64	71.46	73.13	71.52	-1.52%	3,484
Nov 18, 2025	72.81	74.26	72.64	74.26	72.62	-	10,358
Nov 17, 2025	73.46	75.86	73.46	74.26	72.62	-1.18%	4,146
Nov 14, 2025	76.58	77.26	75.15	75.15	73.49	-6.22%	2,539