UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.14	19.84	19.14	19.73	19.73	0.10%	155,984
Dec 23, 2024	19.50	19.71	19.43	19.71	19.71	0.92%	331,197
Dec 20, 2024	19.20	19.68	19.20	19.53	19.53	0.57%	258,545
Dec 19, 2024	19.87	19.88	19.42	19.42	19.42	-2.26%	547,545
Dec 18, 2024	20.31	20.45	19.76	19.87	19.87	-0.85%	300,170
Dec 17, 2024	20.06	20.11	19.96	20.04	20.04	-1.43%	255,262
Dec 16, 2024	20.32	20.45	20.30	20.33	20.33	-0.49%	314,952
Dec 13, 2024	20.44	20.46	20.36	20.43	20.43	-0.29%	212,434
Dec 12, 2024	20.48	20.72	20.44	20.49	20.49	-0.19%	3,237,571
Dec 11, 2024	20.33	20.55	20.28	20.53	20.53	0.24%	2,295,833
Dec 10, 2024	20.44	20.49	20.35	20.48	20.48	0.94%	1,302,873
Dec 9, 2024	20.51	20.52	20.29	20.29	20.29	-1.74%	453,833
Dec 6, 2024	20.70	20.75	20.56	20.65	20.65	-0.48%	159,209
Dec 5, 2024	20.45	20.85	20.45	20.75	20.75	5.22%	333,107
Dec 4, 2024	19.79	19.82	19.62	19.72	19.72	0.51%	276,663
Dec 3, 2024	19.65	19.81	19.57	19.62	19.62	1.92%	211,174
Dec 2, 2024	19.13	19.36	19.05	19.25	19.25	0.68%	241,042
Nov 29, 2024	18.95	19.22	18.91	19.12	19.12	1.38%	149,249
Nov 27, 2024	18.82	18.98	18.82	18.86	18.86	0.51%	171,246
Nov 26, 2024	18.98	19.05	18.70	18.77	18.77	-1.29%	212,216
Nov 25, 2024	19.44	19.44	18.90	19.01	19.01	-5.00%	335,636
Nov 22, 2024	19.66	20.01	19.62	20.01	20.01	-4.62%	347,388
Nov 21, 2024	20.83	21.14	20.78	20.98	20.47	-1.13%	182,055
Nov 20, 2024	20.94	21.81	20.75	21.22	20.70	-	184,685
Nov 19, 2024	20.95	21.55	20.49	21.22	20.70	-1.26%	168,513
Nov 18, 2024	21.23	21.77	21.23	21.49	20.97	-	164,281
Nov 15, 2024	20.99	21.71	20.99	21.49	20.97	-2.05%	277,648
Nov 14, 2024	21.53	22.19	21.53	21.94	21.41	2.52%	169,749
Nov 13, 2024	21.47	21.53	21.21	21.40	20.88	0.52%	143,552
Nov 12, 2024	21.53	21.56	21.13	21.29	20.77	-1.30%	188,892
Nov 11, 2024	21.51	21.70	21.51	21.57	21.05	0.79%	165,403
Nov 8, 2024	21.60	21.61	21.32	21.40	20.88	-0.79%	199,466
Nov 7, 2024	21.74	21.87	21.49	21.57	21.05	-1.19%	277,235
Nov 6, 2024	22.35	22.35	21.68	21.83	21.30	-6.72%	342,641
Nov 5, 2024	23.13	23.44	23.10	23.40	22.83	2.19%	245,476
Nov 4, 2024	23.04	23.16	22.85	22.90	22.34	0.62%	220,202
Nov 1, 2024	22.66	22.82	22.65	22.76	22.21	2.89%	156,659
Oct 31, 2024	22.28	22.28	21.95	22.12	21.58	-0.14%	210,018
Oct 30, 2024	22.03	22.29	22.03	22.15	21.61	0.27%	135,348
Oct 29, 2024	22.00	22.16	22.00	22.09	21.55	0.41%	136,630
Oct 28, 2024	21.76	22.00	21.76	22.00	21.47	2.09%	234,490
Oct 25, 2024	21.70	21.73	21.55	21.55	21.03	-0.37%	219,972
Oct 24, 2024	21.75	21.78	21.52	21.63	21.10	0.19%	154,206
Oct 23, 2024	21.58	21.71	21.48	21.59	21.07	-0.46%	285,685
Oct 22, 2024	21.60	21.79	21.60	21.69	21.16	-0.78%	147,433
Oct 21, 2024	21.97	22.00	21.82	21.86	21.33	-1.13%	101,101
Oct 18, 2024	21.99	22.19	21.99	22.11	21.57	0.64%	208,452
Oct 17, 2024	22.01	22.08	21.89	21.97	21.44	0.23%	305,661
Oct 16, 2024	21.83	22.00	21.83	21.92	21.39	1.67%	379,412
Oct 15, 2024	21.83	21.95	21.49	21.56	21.04	-1.69%	213,492
Oct 14, 2024	21.79	22.00	21.79	21.93	21.40	0.23%	89,157
Oct 11, 2024	21.79	21.95	21.79	21.88	21.35	0.18%	205,491
Oct 10, 2024	21.85	21.85	21.75	21.84	21.31	1.39%	130,183
Oct 9, 2024	21.34	21.55	21.34	21.54	21.02	-0.23%	137,936
Oct 8, 2024	21.59	21.61	21.44	21.59	21.07	0.28%	186,845
Oct 7, 2024	21.57	21.64	21.47	21.53	21.01	0.61%	249,605
Oct 4, 2024	21.33	21.40	21.15	21.40	20.88	3.16%	291,922
Oct 3, 2024	20.72	20.83	20.64	20.75	20.24	-0.02%	208,592
Oct 2, 2024	20.68	20.83	20.57	20.75	20.25	-1.71%	408,235
Oct 1, 2024	21.69	21.69	21.01	21.11	20.60	-3.74%	209,460
Sep 30, 2024	21.98	22.07	21.80	21.93	21.40	-1.35%	82,248
Sep 27, 2024	22.07	22.29	22.02	22.23	21.69	0.18%	191,916
Sep 26, 2024	22.05	22.26	21.95	22.19	21.65	5.47%	131,218
Sep 25, 2024	21.21	21.21	20.92	21.04	20.53	1.64%	94,380
Sep 24, 2024	20.66	20.77	20.55	20.70	20.20	1.72%	146,390
Sep 23, 2024	20.54	20.62	20.33	20.35	19.86	-4.10%	150,861
Sep 20, 2024	21.24	21.25	21.06	21.22	20.70	0.86%	222,325
Sep 19, 2024	20.82	21.15	20.66	21.04	20.53	1.20%	134,343
Sep 18, 2024	20.75	20.97	20.68	20.79	20.28	0.05%	478,387
Sep 17, 2024	20.78	20.80	20.71	20.78	20.28	0.34%	208,598
Sep 16, 2024	20.45	20.72	20.45	20.71	20.21	1.82%	107,609
Sep 13, 2024	20.29	20.42	20.28	20.34	19.85	-0.97%	201,944
Sep 12, 2024	20.37	20.60	20.24	20.54	20.04	2.80%	595,310
Sep 11, 2024	20.01	20.05	19.65	19.98	19.49	0.05%	303,529
Sep 10, 2024	20.01	20.01	19.71	19.97	19.48	-1.38%	177,688
Sep 9, 2024	20.25	20.31	20.12	20.25	19.76	1.35%	125,485
Sep 6, 2024	20.47	20.47	19.98	19.98	19.49	-1.87%	251,972
Sep 5, 2024	20.39	20.48	20.32	20.36	19.87	0.44%	128,086
Sep 4, 2024	20.41	20.43	20.27	20.27	19.78	0.70%	100,367
Sep 3, 2024	20.34	20.37	20.11	20.13	19.64	-2.61%	208,668
Aug 30, 2024	20.55	20.68	20.54	20.67	20.17	1.32%	389,586
Aug 29, 2024	20.41	20.51	20.30	20.40	19.90	0.54%	210,359
Aug 28, 2024	20.27	20.32	20.21	20.29	19.80	-0.20%	110,749
Aug 27, 2024	20.29	20.42	20.29	20.33	19.84	0.15%	83,497
Aug 26, 2024	20.24	20.32	20.17	20.30	19.81	-0.93%	118,852
Aug 23, 2024	20.18	20.49	20.18	20.49	19.99	2.45%	415,009
Aug 22, 2024	19.99	20.06	19.96	20.00	19.51	0.20%	335,681
Aug 21, 2024	19.93	20.00	19.83	19.96	19.48	0.66%	100,117
Aug 20, 2024	19.89	19.92	19.80	19.83	19.35	-2.56%	110,905
Aug 19, 2024	20.29	20.36	20.22	20.35	19.86	1.50%	178,520
Aug 16, 2024	19.90	20.05	19.85	20.05	19.56	2.61%	151,320
Aug 15, 2024	19.50	19.64	19.41	19.54	19.07	1.24%	228,207
Aug 14, 2024	19.25	19.32	19.25	19.30	18.83	1.05%	104,024
Aug 13, 2024	18.78	19.10	18.77	19.10	18.64	1.28%	280,461
Aug 12, 2024	18.93	19.02	18.82	18.86	18.40	0.05%	151,194
Aug 9, 2024	18.64	18.85	18.64	18.85	18.39	0.99%	126,169
Aug 8, 2024	18.56	18.68	18.52	18.67	18.21	1.50%	244,606
Aug 7, 2024	18.57	18.71	18.39	18.39	17.94	1.94%	210,168
Aug 6, 2024	17.81	18.04	17.78	18.04	17.60	-0.72%	251,182
Aug 5, 2024	17.79	18.29	17.75	18.17	17.73	-1.78%	241,959