UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	65.93	65.93	65.93	65.93	-	-1.53%	1,574
Jun 12, 2025	68.25	68.25	66.31	66.96	66.96	0.36%	9,109
Jun 11, 2025	66.78	66.78	66.18	66.72	66.72	2.47%	17,861
Jun 10, 2025	65.51	66.54	65.07	65.11	65.11	-2.69%	2,346
Jun 9, 2025	68.02	68.02	66.81	66.90	66.90	-0.89%	30,286
Jun 6, 2025	67.64	67.66	66.37	67.50	67.50	2.07%	3,062
Jun 5, 2025	66.75	66.75	66.13	66.14	66.14	0.15%	1,769
Jun 4, 2025	65.01	66.03	65.01	66.03	66.03	1.46%	33,265
Jun 3, 2025	65.97	65.97	65.00	65.08	65.08	-1.36%	2,020
Jun 2, 2025	65.84	65.98	64.90	65.98	65.98	3.17%	1,470
May 30, 2025	65.95	65.95	63.95	63.95	63.95	-2.61%	5,126
May 29, 2025	65.74	65.74	65.05	65.67	65.67	1.93%	3,974
May 28, 2025	64.43	66.21	64.34	64.42	64.42	-0.12%	6,111
May 27, 2025	66.05	66.05	64.00	64.50	64.50	0.80%	3,989
May 23, 2025	63.70	64.88	63.39	63.99	63.99	-1.68%	4,327
May 22, 2025	64.86	66.36	64.32	65.08	65.08	0.31%	3,407
May 21, 2025	66.79	66.79	64.88	64.88	64.88	-1.17%	949
May 20, 2025	65.50	66.94	65.50	65.65	65.65	1.42%	1,571
May 19, 2025	65.84	67.10	64.72	64.73	64.73	-0.12%	2,218
May 16, 2025	64.90	64.90	63.20	64.80	64.80	2.67%	4,012
May 15, 2025	62.37	64.41	62.37	63.12	63.12	-1.95%	29,378
May 14, 2025	63.94	64.37	63.94	64.37	64.37	2.32%	2,944
May 13, 2025	63.41	63.41	61.61	62.91	62.91	-1.71%	2,105
May 12, 2025	63.77	64.66	62.39	64.00	64.00	4.65%	5,626
May 9, 2025	61.14	61.79	60.47	61.16	61.16	1.68%	2,997
May 8, 2025	61.38	61.40	59.35	60.15	60.15	1.06%	52,870
May 7, 2025	59.03	60.83	58.96	59.52	59.52	0.42%	2,738
May 6, 2025	59.32	60.14	58.98	59.27	59.27	0.38%	4,378
May 5, 2025	59.77	59.77	58.52	59.05	59.05	-1.23%	2,633
May 2, 2025	59.37	59.78	58.85	59.78	59.78	2.31%	4,440
May 1, 2025	59.12	59.12	56.90	58.43	58.43	0.86%	2,712
Apr 30, 2025	57.93	57.93	57.93	57.93	57.93	-3.41%	457
Apr 29, 2025	61.32	61.41	59.94	59.98	59.98	1.75%	4,716
Apr 28, 2025	60.83	60.83	58.63	58.94	58.94	1.10%	2,337
Apr 25, 2025	58.13	59.63	58.13	58.30	58.30	3.04%	51,277
Apr 24, 2025	56.75	58.08	56.58	56.58	56.58	-0.99%	1,043
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