UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.38	37.88	36.91	37.74	-	-1.90%	19,204
Mar 6, 2026	37.95	38.80	37.46	38.47	38.47	-1.33%	316,937
Mar 5, 2026	38.98	39.24	38.43	38.99	38.99	-3.26%	369,716
Mar 4, 2026	39.92	40.43	39.75	40.30	40.30	2.37%	346,752
Mar 3, 2026	38.13	39.62	37.64	39.37	39.37	-4.40%	463,263
Mar 2, 2026	40.55	41.34	40.48	41.18	41.18	-3.13%	300,675
Feb 27, 2026	42.98	43.00	42.15	42.51	42.51	-2.32%	310,037
Feb 26, 2026	43.55	43.63	43.19	43.52	43.52	-0.50%	324,719
Feb 25, 2026	43.36	43.81	43.36	43.74	43.74	2.08%	192,966
Feb 24, 2026	42.40	43.02	42.39	42.85	42.85	-1.08%	232,760
Feb 23, 2026	44.28	44.42	43.23	43.32	43.32	-0.78%	207,175
Feb 20, 2026	43.47	43.91	43.28	43.66	43.66	1.91%	165,120
Feb 19, 2026	42.71	42.95	42.44	42.84	42.84	-2.84%	198,191
Feb 18, 2026	43.81	44.23	43.66	44.09	44.09	1.50%	277,913
Feb 17, 2026	42.85	43.46	42.78	43.44	43.44	2.70%	428,978
Feb 13, 2026	42.36	42.55	41.75	42.30	42.30	-3.67%	388,608
Feb 12, 2026	45.13	45.19	43.68	43.91	43.91	-0.77%	332,566
Feb 11, 2026	44.67	44.78	44.12	44.25	44.25	-2.47%	297,717
Feb 10, 2026	46.41	46.44	45.28	45.37	45.37	-2.79%	341,852
Feb 9, 2026	46.79	47.14	46.56	46.67	46.67	6.60%	377,501
Feb 6, 2026	43.63	43.95	43.34	43.78	43.78	2.65%	231,521
Feb 5, 2026	43.53	43.86	42.59	42.65	42.65	-4.76%	317,769
Feb 4, 2026	45.23	45.49	44.52	44.78	44.78	-0.47%	350,717
Feb 3, 2026	45.00	45.46	44.76	44.99	44.99	1.33%	378,720
Feb 2, 2026	43.69	44.54	43.69	44.40	44.40	2.52%	183,468
Jan 30, 2026	43.73	43.85	43.26	43.31	43.31	-0.44%	197,718
Jan 29, 2026	43.56	43.57	42.79	43.50	43.50	0.86%	210,352
Jan 28, 2026	43.40	43.49	43.04	43.13	43.13	-3.30%	314,897
Jan 27, 2026	44.00	44.65	43.98	44.60	44.60	3.72%	313,389
Jan 26, 2026	42.95	43.09	42.84	43.00	43.00	1.44%	234,059
Jan 23, 2026	41.90	42.39	41.81	42.39	42.39	-0.26%	246,965
Jan 22, 2026	41.66	42.58	41.66	42.50	42.50	2.34%	431,357
Jan 21, 2026	41.17	41.81	40.69	41.53	41.53	0.51%	340,794
Jan 20, 2026	41.61	41.81	41.23	41.32	41.32	-2.13%	314,942
Jan 16, 2026	41.99	42.24	41.85	42.22	42.22	1.20%	273,421
Jan 15, 2026	41.80	42.16	41.72	41.72	41.72	0.02%	262,362
Jan 14, 2026	41.94	41.94	41.48	41.71	41.71	0.12%	340,359
Jan 13, 2026	41.65	41.79	41.44	41.66	41.66	0.10%	239,232
Jan 12, 2026	41.45	41.71	41.42	41.62	41.62	0.90%	292,405
Jan 9, 2026	40.99	41.26	40.77	41.25	41.25	-0.41%	365,668
Jan 8, 2026	41.08	41.43	41.04	41.42	41.42	0.71%	230,226
Jan 7, 2026	41.26	41.39	40.98	41.13	41.13	-1.01%	284,880
Jan 6, 2026	41.69	41.75	41.37	41.55	41.55	-0.69%	260,491
Jan 5, 2026	41.44	41.96	41.42	41.84	41.84	0.41%	277,206
Jan 2, 2026	41.47	41.82	41.41	41.67	41.67	0.48%	442,619
Dec 31, 2025	41.70	42.00	41.47	41.47	41.47	-0.72%	216,382
Dec 30, 2025	42.04	42.04	41.53	41.77	41.77	2.44%	308,865
Dec 29, 2025	40.79	41.00	40.60	40.78	40.78	-1.51%	184,494
Dec 26, 2025	40.16	41.49	40.16	41.40	41.40	-0.38%	176,787
Dec 24, 2025	40.28	41.95	40.28	41.56	41.56	0.95%	183,825