UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	76.01	76.64	73.57	76.64	76.64	-1.00%	2,173
Mar 6, 2026	78.56	78.56	75.34	77.41	77.41	-2.44%	3,558
Mar 5, 2026	78.45	79.35	76.56	79.35	79.35	-2.43%	2,452
Mar 4, 2026	80.01	81.79	80.01	81.33	81.33	1.58%	1,833
Mar 3, 2026	76.04	80.09	76.04	80.06	80.06	-2.71%	14,641
Mar 2, 2026	83.10	83.10	82.29	82.29	82.29	-4.86%	4,221
Feb 27, 2026	85.54	86.86	84.85	86.50	86.50	-0.94%	2,539
Feb 26, 2026	86.96	87.32	86.96	87.32	87.32	-0.17%	4,321
Feb 25, 2026	88.74	89.17	87.47	87.47	87.47	0.53%	3,264
Feb 24, 2026	87.06	87.08	87.01	87.01	87.01	-1.69%	1,068
Feb 23, 2026	90.19	90.19	87.05	88.51	88.51	2.00%	2,141
Feb 19, 2026	86.00	86.78	85.03	86.77	86.77	-2.70%	3,273
Feb 18, 2026	88.18	89.94	88.00	89.19	89.19	3.07%	4,458
Feb 17, 2026	87.84	87.84	85.91	86.53	86.53	1.82%	6,053
Feb 13, 2026	85.00	86.16	84.95	84.98	84.98	-3.24%	9,292
Feb 12, 2026	91.81	91.81	87.83	87.83	87.83	-0.68%	2,905
Feb 11, 2026	88.45	90.48	88.43	88.43	88.43	-3.45%	1,147
Feb 10, 2026	95.39	95.39	91.59	91.59	91.59	-3.44%	2,868
Feb 9, 2026	94.88	94.88	93.58	94.86	94.86	6.24%	2,175
Feb 6, 2026	89.32	89.32	87.02	89.29	89.29	2.76%	1,727
Feb 5, 2026	88.67	88.67	85.85	86.89	86.89	-4.99%	3,314
Feb 4, 2026	91.64	91.64	89.67	91.45	91.45	1.19%	4,424
Feb 3, 2026	92.28	92.28	90.05	90.38	90.38	2.27%	2,068
Feb 2, 2026	90.02	90.02	88.37	88.37	88.37	1.87%	1,434
Jan 30, 2026	87.78	89.40	86.75	86.75	86.75	-2.11%	5,747
Jan 29, 2026	86.36	88.61	86.00	88.61	88.61	2.99%	2,370
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