UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	56.69	56.74	55.65	56.06	56.06	-3.57%	2,922
Mar 28, 2025	59.09	59.09	58.13	58.13	58.13	-2.32%	52,899
Mar 27, 2025	59.54	59.54	59.46	59.51	59.51	0.15%	26,279
Mar 26, 2025	59.77	59.77	59.33	59.42	59.42	-0.77%	2,083
Mar 25, 2025	60.56	61.04	59.62	59.88	59.88	2.38%	79,075
Mar 24, 2025	57.76	59.10	57.35	58.49	58.49	-0.39%	1,271
Mar 21, 2025	57.43	58.72	57.43	58.72	58.72	-0.88%	10,307
Mar 20, 2025	59.16	59.24	58.82	59.24	59.24	-1.05%	32,139
Mar 19, 2025	59.92	61.25	59.87	59.87	59.87	-1.58%	86,853
Mar 18, 2025	61.01	61.84	60.66	60.83	60.83	2.44%	2,914
Mar 17, 2025	59.03	59.71	58.38	59.38	59.38	1.99%	4,508
Mar 14, 2025	58.14	58.33	57.85	58.22	58.22	3.14%	4,189
Mar 13, 2025	55.77	56.50	55.77	56.45	56.45	-1.45%	1,754
Mar 12, 2025	57.26	58.04	56.40	57.28	57.28	2.20%	7,236
Mar 11, 2025	55.53	56.71	55.21	56.05	56.05	1.38%	5,752
Mar 10, 2025	57.01	57.05	55.28	55.28	55.28	-5.94%	102,698
Mar 7, 2025	59.04	59.22	58.77	58.77	58.77	-1.05%	1,123
Mar 6, 2025	59.90	60.13	58.80	59.40	59.40	2.83%	5,798
Mar 5, 2025	57.63	58.20	57.38	57.76	57.76	6.37%	8,820
Mar 4, 2025	53.65	54.46	52.87	54.30	54.30	0.85%	79,240
Mar 3, 2025	55.24	55.71	53.84	53.84	53.84	1.58%	27,383
Feb 28, 2025	53.36	53.36	51.57	53.01	53.01	-0.24%	5,497
Feb 27, 2025	54.10	54.10	53.13	53.13	53.13	-2.78%	3,748
Feb 26, 2025	53.52	54.65	52.87	54.65	54.65	5.50%	37,452
Feb 25, 2025	51.46	52.69	51.24	51.80	51.80	3.77%	12,265
Feb 24, 2025	50.93	51.06	49.92	49.92	49.92	-1.54%	4,997
Feb 21, 2025	50.74	50.74	49.81	50.70	50.70	1.18%	5,377
Feb 20, 2025	49.97	50.47	49.97	50.11	50.11	0.40%	4,031
Feb 19, 2025	51.80	51.97	49.86	49.91	49.91	-0.91%	5,077
Feb 18, 2025	50.39	51.55	50.35	50.37	50.37	0.36%	3,215
Feb 14, 2025	50.19	50.19	49.10	50.19	50.19	2.93%	1,296
Feb 13, 2025	48.20	50.01	47.52	48.76	48.76	-1.44%	2,539
Feb 12, 2025	48.22	49.56	48.22	49.47	49.47	1.71%	2,952
Feb 11, 2025	49.77	49.77	47.80	48.64	48.64	-3.49%	6,558
Feb 10, 2025	49.69	50.40	48.53	50.40	50.40	3.20%	5,797
Feb 7, 2025	49.59	49.59	48.21	48.84	48.84	2.47%	62,798
Feb 6, 2025	48.01	48.33	47.66	47.66	47.66	2.07%	4,535
Feb 5, 2025	47.51	47.51	46.69	46.69	46.69	1.55%	2,457
Feb 4, 2025	46.20	46.84	45.98	45.98	45.98	0.96%	5,683
Feb 3, 2025	46.86	46.86	45.48	45.54	45.54	-2.80%	4,297
Jan 31, 2025	46.03	47.35	46.03	46.86	46.86	0.12%	8,651
Jan 30, 2025	47.42	47.74	46.35	46.80	46.80	0.06%	76,208
Jan 29, 2025	46.42	47.12	46.42	46.77	46.77	1.17%	1,939
Jan 28, 2025	47.41	47.41	46.16	46.23	46.23	0.02%	14,577
Jan 27, 2025	46.81	47.20	46.06	46.22	46.22	0.57%	20,570
Jan 24, 2025	46.15	46.57	45.96	45.96	45.96	0.57%	21,490
Jan 23, 2025	45.20	45.70	45.10	45.70	45.70	3.09%	7,724
Jan 22, 2025	44.60	44.60	44.18	44.33	44.33	-0.70%	1,635
Jan 21, 2025	44.85	44.85	44.58	44.64	44.64	1.96%	17,848
Jan 17, 2025	44.07	44.07	43.69	43.78	43.78	0.86%	13,901