UniCredit S.p.A. (UNCFF)
OTCMKTS · Delayed Price · Currency is USD
83.30
-0.20 (-0.24%)
Jan 6, 2026, 4:00 PM EST
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 80.61 | 80.61 | 80.14 | 80.14 | 78.37 | 1.54% | 1,660 |
| Nov 12, 2025 | 80.26 | 80.26 | 78.92 | 78.92 | 77.18 | 2.50% | 3,317 |
| Nov 11, 2025 | 77.91 | 78.61 | 77.00 | 77.00 | 75.30 | 0.05% | 39,568 |
| Nov 10, 2025 | 75.35 | 77.85 | 75.32 | 76.97 | 75.27 | 5.14% | 10,826 |
| Nov 7, 2025 | 73.87 | 74.44 | 73.02 | 73.20 | 71.59 | -0.33% | 1,993 |
| Nov 6, 2025 | 74.10 | 74.99 | 73.45 | 73.45 | 71.83 | -0.40% | 1,247 |
| Nov 5, 2025 | 74.92 | 74.92 | 73.60 | 73.75 | 72.12 | -1.95% | 1,668 |
| Nov 4, 2025 | 74.86 | 75.42 | 73.84 | 75.21 | 73.56 | 1.44% | 2,152 |
| Nov 3, 2025 | 75.69 | 75.72 | 74.14 | 74.14 | 72.51 | -1.95% | 2,275 |
| Oct 31, 2025 | 75.10 | 75.62 | 73.93 | 75.62 | 73.95 | 2.03% | 1,192 |
| Oct 30, 2025 | 75.57 | 75.57 | 74.12 | 74.12 | 72.48 | -1.18% | 2,834 |
| Oct 29, 2025 | 75.33 | 75.36 | 74.29 | 75.00 | 73.35 | -0.13% | 2,232 |
| Oct 28, 2025 | 72.29 | 75.10 | 72.29 | 75.10 | 73.44 | 0.54% | 2,464 |
| Oct 27, 2025 | 73.35 | 74.90 | 73.31 | 74.70 | 73.05 | 4.09% | 3,500 |
| Oct 24, 2025 | 71.55 | 71.76 | 71.55 | 71.76 | 70.18 | -1.58% | 1,711 |