UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	39.65	39.77	39.28	39.55	39.55	0.87%	4,240
Dec 20, 2024	38.86	39.72	38.86	39.21	39.21	0.06%	8,875
Dec 19, 2024	39.88	39.88	38.80	39.18	39.18	-1.85%	12,981
Dec 18, 2024	41.06	41.11	39.92	39.92	39.92	-1.21%	4,534
Dec 17, 2024	40.69	40.83	40.38	40.41	40.41	-1.26%	2,677
Dec 16, 2024	41.27	41.37	40.92	40.92	40.92	0.43%	23,647
Dec 13, 2024	41.93	41.93	40.75	40.75	40.75	-2.58%	8,843
Dec 12, 2024	42.45	42.45	41.53	41.83	41.83	3.21%	38,910
Dec 11, 2024	41.30	41.58	40.53	40.53	40.53	-0.96%	798,743
Dec 10, 2024	40.92	40.92	40.92	40.92	40.92	0.08%	12,428
Dec 9, 2024	41.69	41.69	40.89	40.89	40.89	-0.98%	1,153
Dec 6, 2024	41.35	41.35	41.18	41.30	41.30	-0.88%	1,060
Dec 5, 2024	40.76	41.66	40.76	41.66	41.66	6.17%	61,482
Dec 4, 2024	39.24	39.24	39.24	39.24	39.24	-0.18%	446
Dec 3, 2024	39.40	39.72	39.31	39.31	39.31	0.82%	2,010
Dec 2, 2024	38.71	38.99	38.51	38.99	38.99	0.18%	1,333
Nov 29, 2024	38.27	38.92	38.27	38.92	38.92	1.16%	1,575
Nov 27, 2024	38.30	38.48	38.30	38.48	38.48	1.71%	822
Nov 26, 2024	39.00	39.00	37.83	37.83	37.83	-0.73%	2,757
Nov 25, 2024	38.60	38.60	38.11	38.11	38.11	-5.14%	775
Nov 22, 2024	39.92	40.17	39.92	40.17	40.17	-3.78%	800
Nov 21, 2024	40.88	41.75	40.88	41.75	41.75	1.84%	404
Nov 20, 2024	40.80	41.17	40.80	41.00	41.00	-0.24%	2,237
Nov 19, 2024	40.21	41.10	40.21	41.10	41.10	-2.53%	9,554
Nov 18, 2024	42.16	42.16	42.16	42.16	41.18	-2.08%	2,342
Nov 15, 2024	43.06	43.06	43.06	43.06	42.06	-2.53%	429
Nov 14, 2024	44.18	44.18	44.18	44.18	42.19	3.55%	417
Nov 13, 2024	42.66	42.66	42.66	42.66	40.74	-1.09%	611
Nov 12, 2024	43.48	43.48	42.56	43.13	41.19	0.11%	1,088
Nov 11, 2024	43.09	43.09	43.09	43.09	41.15	-	460
Nov 8, 2024	42.97	43.35	42.97	43.09	41.15	-1.68%	1,152
Nov 7, 2024	43.81	43.82	43.81	43.82	41.85	0.02%	7,478
Nov 6, 2024	43.90	43.90	43.81	43.81	41.84	-5.90%	487
Nov 5, 2024	46.70	46.70	46.56	46.56	44.46	0.17%	668
Nov 4, 2024	46.71	47.32	45.19	46.48	44.39	1.83%	1,889
Nov 1, 2024	45.06	46.06	45.06	45.64	43.59	2.18%	1,106
Oct 31, 2024	44.67	44.67	44.67	44.67	42.66	2.27%	856
Oct 30, 2024	44.30	44.62	43.68	43.68	41.72	0.88%	2,052
Oct 29, 2024	43.30	43.30	43.30	43.30	41.35	-	4,496
Oct 28, 2024	43.93	43.93	43.30	43.30	41.35	-1.59%	480
Oct 25, 2024	44.00	44.00	44.00	44.00	42.02	2.33%	739
Oct 24, 2024	43.00	43.00	43.00	43.00	41.07	-	277
Oct 23, 2024	43.50	43.50	43.00	43.00	41.07	-2.11%	10,782
Oct 22, 2024	43.37	43.93	43.37	43.93	41.95	0.20%	917
Oct 21, 2024	44.27	44.27	43.84	43.84	41.87	-	767
Oct 18, 2024	43.86	44.75	43.84	43.84	41.87	-0.26%	719
Oct 17, 2024	43.96	43.96	43.96	43.96	41.98	2.72%	262
Oct 16, 2024	42.79	42.79	42.79	42.79	40.87	-	135
Oct 15, 2024	42.79	42.79	42.79	42.79	40.87	-2.85%	447
Oct 14, 2024	44.05	44.05	44.05	44.05	42.07	-	2,384
Oct 11, 2024	44.00	44.29	44.00	44.05	42.07	1.97%	1,290
Oct 10, 2024	43.19	43.19	43.19	43.19	41.25	-	75
Oct 9, 2024	43.19	43.19	43.19	43.19	41.25	-0.19%	1,065
Oct 8, 2024	43.50	43.50	43.28	43.28	41.33	0.13%	573
Oct 7, 2024	43.61	43.61	43.22	43.22	41.28	0.51%	7,380
Oct 4, 2024	42.84	43.01	42.84	43.00	41.07	2.85%	774
Oct 3, 2024	41.81	41.81	41.81	41.81	39.93	-0.34%	483
Oct 2, 2024	41.95	41.95	41.95	41.95	40.07	-1.47%	14,837
Oct 1, 2024	43.70	43.70	42.30	42.58	40.67	-3.40%	2,395
Sep 30, 2024	43.15	44.99	43.15	44.08	42.10	0.34%	2,296
Sep 27, 2024	43.93	43.93	43.93	43.93	41.96	-	648
Sep 26, 2024	44.00	44.17	43.93	43.93	41.96	1.55%	1,381
Sep 25, 2024	42.00	43.26	42.00	43.26	41.32	6.75%	654
Sep 24, 2024	40.52	40.52	40.52	40.52	38.70	-	288
Sep 23, 2024	40.52	40.52	40.52	40.52	38.70	-5.65%	305
Sep 20, 2024	42.30	42.95	42.30	42.95	41.02	2.51%	1,285
Sep 19, 2024	41.90	41.90	41.90	41.90	40.02	-	267
Sep 18, 2024	41.90	41.90	41.90	41.90	40.02	-	188
Sep 17, 2024	41.94	41.94	41.90	41.90	40.02	0.60%	767
Sep 16, 2024	41.40	41.65	41.23	41.65	39.78	0.94%	3,259
Sep 13, 2024	40.86	41.26	40.68	41.26	39.41	-0.07%	4,777
Sep 12, 2024	41.26	41.29	41.26	41.29	39.43	3.44%	824
Sep 11, 2024	39.92	39.92	39.92	39.92	38.12	-	171
Sep 10, 2024	39.80	39.92	39.80	39.92	38.12	-4.07%	1,896
Sep 9, 2024	41.61	41.61	41.61	41.61	39.74	-	571
Sep 6, 2024	41.61	41.61	41.61	41.61	39.74	1.81%	2,643
Sep 5, 2024	40.87	40.87	40.87	40.87	39.03	-	569
Sep 4, 2024	40.68	40.87	40.68	40.87	39.03	1.05%	773
Sep 3, 2024	40.50	40.50	40.45	40.45	38.63	-1.28%	1,246
Aug 30, 2024	40.97	40.97	40.97	40.97	39.13	-	154
Aug 29, 2024	40.59	41.08	40.59	40.97	39.13	-1.39%	20,888
Aug 28, 2024	41.55	41.55	41.55	41.55	39.68	1.65%	380
Aug 27, 2024	41.00	41.00	40.88	40.88	39.04	-0.25%	1,988
Aug 26, 2024	40.99	40.99	40.98	40.98	39.13	0.19%	661
Aug 23, 2024	40.65	40.90	40.65	40.90	39.06	0.84%	1,183
Aug 22, 2024	40.35	40.56	40.35	40.56	38.74	1.67%	13,568
Aug 21, 2024	39.89	39.89	39.89	39.89	38.10	-3.64%	505
Aug 20, 2024	41.40	41.40	41.40	41.40	39.54	-	448
Aug 19, 2024	40.82	41.40	40.12	41.40	39.54	6.10%	1,223
Aug 16, 2024	39.02	39.02	39.02	39.02	37.26	-	10,296
Aug 15, 2024	39.02	39.02	39.02	39.02	37.26	-	117
Aug 14, 2024	38.33	39.02	38.33	39.02	37.26	2.01%	465
Aug 13, 2024	38.25	38.25	38.25	38.25	36.53	2.68%	161
Aug 12, 2024	37.25	37.25	37.25	37.25	35.58	-	332
Aug 9, 2024	37.65	37.65	37.25	37.25	35.58	-0.25%	757
Aug 8, 2024	37.32	37.75	37.32	37.34	35.67	0.62%	3,022
Aug 7, 2024	37.32	37.32	37.11	37.11	35.45	-1.04%	1,947
Aug 6, 2024	37.50	37.50	37.50	37.50	35.82	-	458
Aug 5, 2024	37.50	37.50	37.50	37.50	35.82	-	332
Aug 2, 2024	37.18	37.50	37.18	37.50	35.82	-3.55%	1,374