UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	56.45	57.15	56.45	57.15	57.15	1.86%	2,250
Apr 22, 2025	56.91	57.60	56.11	56.11	54.51	-2.83%	1,484
Apr 21, 2025	58.97	58.97	56.72	57.74	56.09	-1.28%	2,475
Apr 17, 2025	57.91	58.49	56.40	58.49	55.20	1.66%	3,126
Apr 16, 2025	57.72	58.02	56.68	57.53	54.29	3.06%	7,874
Apr 15, 2025	56.45	57.04	55.82	55.82	52.68	1.89%	77,270
Apr 14, 2025	54.14	55.64	54.13	54.79	51.70	1.21%	6,317
Apr 11, 2025	53.98	54.13	52.91	54.13	51.08	1.36%	28,131
Apr 10, 2025	53.14	54.52	52.06	53.41	50.40	-0.92%	2,161
Apr 9, 2025	48.82	54.04	47.74	53.90	50.86	18.05%	60,590
Apr 8, 2025	49.08	50.68	45.66	45.66	43.09	-3.30%	5,007
Apr 7, 2025	45.94	47.87	45.94	47.22	44.56	-0.11%	15,421
Apr 4, 2025	49.85	49.85	46.94	47.27	44.61	-14.26%	5,009
Apr 3, 2025	55.56	55.56	55.07	55.13	52.03	-4.22%	10,457
Apr 2, 2025	58.33	58.33	57.09	57.56	54.32	0.98%	1,467
Apr 1, 2025	57.87	58.37	57.00	57.00	53.79	1.68%	2,920
Mar 31, 2025	56.69	56.74	55.65	56.06	52.90	-3.57%	2,922
Mar 28, 2025	59.09	59.09	58.13	58.13	54.86	-2.32%	52,899
Mar 27, 2025	59.54	59.54	59.46	59.51	56.16	0.15%	26,279
Mar 26, 2025	59.77	59.77	59.33	59.42	56.07	-0.77%	2,083
Mar 25, 2025	60.56	61.04	59.62	59.88	56.51	2.38%	79,075
Mar 24, 2025	57.76	59.10	57.35	58.49	55.20	-0.39%	1,271
Mar 21, 2025	57.43	58.72	57.43	58.72	55.41	-0.88%	10,307
Mar 20, 2025	59.16	59.24	58.82	59.24	55.90	-1.05%	32,139
Mar 19, 2025	59.92	61.25	59.87	59.87	56.50	-1.58%	86,853
Mar 18, 2025	61.01	61.84	60.66	60.83	57.40	2.44%	2,914
Mar 17, 2025	59.03	59.71	58.38	59.38	56.04	1.99%	4,508
Mar 14, 2025	58.14	58.33	57.85	58.22	54.94	3.14%	4,189
Mar 13, 2025	55.77	56.50	55.77	56.45	53.27	-1.45%	1,754
Mar 12, 2025	57.26	58.04	56.40	57.28	54.05	2.20%	7,236
Mar 11, 2025	55.53	56.71	55.21	56.05	52.89	1.38%	5,752
Mar 10, 2025	57.01	57.05	55.28	55.28	52.17	-5.94%	102,698
Mar 7, 2025	59.04	59.22	58.77	58.77	55.46	-1.05%	1,123
Mar 6, 2025	59.90	60.13	58.80	59.40	56.05	2.83%	5,798
Mar 5, 2025	57.63	58.20	57.38	57.76	54.51	6.37%	8,820
Mar 4, 2025	53.65	54.46	52.87	54.30	51.24	0.85%	79,240
Mar 3, 2025	55.24	55.71	53.84	53.84	50.81	1.58%	27,383
Feb 28, 2025	53.36	53.36	51.57	53.01	50.02	-0.24%	5,497
Feb 27, 2025	54.10	54.10	53.13	53.13	50.14	-2.78%	3,748
Feb 26, 2025	53.52	54.65	52.87	54.65	51.57	5.50%	37,452
Feb 25, 2025	51.46	52.69	51.24	51.80	48.88	3.77%	12,265
Feb 24, 2025	50.93	51.06	49.92	49.92	47.11	-1.54%	4,997
Feb 21, 2025	50.74	50.74	49.81	50.70	47.84	1.18%	5,377
Feb 20, 2025	49.97	50.47	49.97	50.11	47.29	0.40%	4,031
Feb 19, 2025	51.80	51.97	49.86	49.91	47.10	-0.91%	5,077
Feb 18, 2025	50.39	51.55	50.35	50.37	47.53	0.36%	3,215
Feb 14, 2025	50.19	50.19	49.10	50.19	47.36	2.93%	1,296
Feb 13, 2025	48.20	50.01	47.52	48.76	46.01	-1.44%	2,539
Feb 12, 2025	48.22	49.56	48.22	49.47	46.68	1.71%	2,952
Feb 11, 2025	49.77	49.77	47.80	48.64	45.90	-3.49%	6,558