UniCredit S.p.A. (UNCFF)
OTCMKTS · Delayed Price · Currency is USD
79.07
+0.82 (1.05%)
Sep 12, 2025, 3:31 PM EDT
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.26 | 80.26 | 78.02 | 79.07 | 79.07 | 1.05% | 1,883 |
| Sep 11, 2025 | 78.46 | 78.46 | 78.25 | 78.25 | 78.25 | -0.79% | 1,329 |
| Sep 10, 2025 | 77.71 | 79.15 | 77.71 | 78.87 | 78.87 | -0.05% | 1,489 |
| Sep 9, 2025 | 77.68 | 78.91 | 77.68 | 78.91 | 78.91 | 0.59% | 810 |
| Sep 8, 2025 | 78.22 | 78.45 | 77.24 | 78.45 | 78.45 | 1.14% | 1,554 |
| Sep 5, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - | 2,348 |
| Sep 4, 2025 | 78.55 | 78.55 | 77.19 | 77.56 | 77.56 | 1.39% | 1,215 |
| Sep 3, 2025 | 76.85 | 78.22 | 76.50 | 76.50 | 76.50 | -1.50% | 2,437 |
| Sep 2, 2025 | 76.21 | 78.35 | 76.21 | 77.66 | 77.66 | -1.51% | 2,075 |
| Aug 29, 2025 | 78.52 | 78.85 | 77.98 | 78.85 | 78.85 | 2.31% | 1,476 |
| Aug 28, 2025 | 78.65 | 78.65 | 76.87 | 77.07 | 77.07 | -0.35% | 2,201 |
| Aug 27, 2025 | 78.11 | 78.51 | 77.34 | 77.34 | 77.34 | -2.21% | 1,183 |
| Aug 26, 2025 | 79.10 | 79.10 | 77.68 | 79.09 | 79.09 | -1.67% | 1,689 |
| Aug 25, 2025 | 82.00 | 82.22 | 80.43 | 80.43 | 80.43 | -2.44% | 2,165 |
| Aug 22, 2025 | 80.59 | 82.45 | 80.59 | 82.45 | 82.45 | 0.80% | 1,236 |
| Aug 21, 2025 | 82.51 | 82.51 | 80.56 | 81.79 | 81.79 | 1.63% | 2,646 |
| Aug 20, 2025 | 81.09 | 81.09 | 80.49 | 80.49 | 80.49 | -0.60% | 1,026 |
| Aug 19, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.53% | 832 |
| Aug 18, 2025 | 82.27 | 82.27 | 81.36 | 81.40 | 81.40 | -0.99% | 2,126 |
| Aug 15, 2025 | 81.97 | 82.21 | 80.26 | 82.21 | 82.21 | 0.71% | 1,432 |
| Aug 14, 2025 | 81.68 | 81.68 | 80.65 | 81.63 | 81.63 | 0.69% | 1,233 |
| Aug 13, 2025 | 81.80 | 81.80 | 80.41 | 81.07 | 81.07 | -0.01% | 2,252 |
| Aug 12, 2025 | 79.93 | 81.08 | 79.63 | 81.08 | 81.08 | 2.06% | 2,153 |
| Aug 11, 2025 | 79.48 | 79.48 | 77.91 | 79.44 | 79.44 | 1.46% | 1,428 |
| Aug 8, 2025 | 79.19 | 80.10 | 78.30 | 78.30 | 78.30 | 1.82% | 1,676 |
| Aug 7, 2025 | 77.00 | 77.31 | 76.90 | 76.90 | 76.90 | 0.50% | 5,473 |
| Aug 6, 2025 | 75.10 | 76.52 | 75.10 | 76.52 | 76.52 | 2.63% | 4,808 |
| Aug 5, 2025 | 75.65 | 75.77 | 74.56 | 74.56 | 74.56 | -0.30% | 1,123 |
| Aug 4, 2025 | 74.66 | 76.26 | 74.66 | 74.79 | 74.79 | 2.00% | 2,018 |
| Aug 1, 2025 | 73.70 | 73.89 | 72.86 | 73.32 | 73.32 | -2.28% | 3,535 |
| Jul 31, 2025 | 73.25 | 75.05 | 73.25 | 75.03 | 75.03 | 0.57% | 1,076 |
| Jul 30, 2025 | 74.94 | 74.94 | 72.81 | 74.60 | 74.60 | 0.46% | 945 |
| Jul 29, 2025 | 74.11 | 74.26 | 74.11 | 74.26 | 74.26 | 1.43% | 1,319 |
| Jul 28, 2025 | 72.25 | 74.12 | 71.90 | 73.21 | 73.21 | 1.20% | 1,656 |
| Jul 25, 2025 | 71.98 | 73.88 | 71.98 | 72.35 | 72.35 | -2.23% | 2,914 |
| Jul 24, 2025 | 71.76 | 74.00 | 71.56 | 74.00 | 74.00 | 2.82% | 3,797 |
| Jul 23, 2025 | 72.46 | 72.46 | 71.32 | 71.97 | 71.97 | 2.35% | 983 |
| Jul 22, 2025 | 69.49 | 70.32 | 68.53 | 70.32 | 70.32 | 3.87% | 1,445 |
| Jul 21, 2025 | 69.19 | 69.19 | 67.70 | 67.70 | 67.70 | 0.05% | 4,969 |
| Jul 18, 2025 | 69.26 | 69.26 | 67.66 | 67.66 | 67.66 | 0.41% | 1,709 |
| Jul 17, 2025 | 68.40 | 68.40 | 67.12 | 67.39 | 67.39 | 1.18% | 1,165 |
| Jul 16, 2025 | 67.46 | 69.09 | 66.56 | 66.60 | 66.60 | -0.65% | 2,760 |
| Jul 15, 2025 | 67.00 | 68.63 | 67.00 | 67.04 | 67.04 | -1.76% | 1,176 |
| Jul 14, 2025 | 68.18 | 69.32 | 68.16 | 68.24 | 68.24 | 0.34% | 6,782 |
| Jul 11, 2025 | 69.01 | 69.07 | 68.01 | 68.01 | 68.01 | -4.29% | 1,649 |
| Jul 10, 2025 | 71.21 | 71.21 | 69.67 | 71.05 | 71.05 | -2.42% | 1,731 |
| Jul 9, 2025 | 72.75 | 72.82 | 71.77 | 72.82 | 72.82 | 3.97% | 2,591 |
| Jul 8, 2025 | 69.97 | 70.04 | 68.90 | 70.04 | 70.04 | 2.05% | 954 |
| Jul 7, 2025 | 68.78 | 68.80 | 66.87 | 68.63 | 68.63 | 1.95% | 1,929 |
| Jul 3, 2025 | 68.35 | 68.42 | 67.31 | 67.31 | 67.31 | -0.37% | 17,199 |