UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.72	36.99	36.45	36.87	36.87	1.12%	232,711
Oct 30, 2025	36.51	36.64	36.31	36.46	36.46	-0.79%	224,500
Oct 29, 2025	36.73	37.12	36.51	36.75	36.75	0.46%	235,297
Oct 28, 2025	36.43	36.79	36.40	36.58	36.58	0.36%	206,633
Oct 27, 2025	36.52	36.60	36.41	36.45	36.45	2.47%	251,413
Oct 24, 2025	35.50	35.69	35.49	35.57	35.57	-1.93%	224,198
Oct 23, 2025	36.24	36.33	36.04	36.27	36.27	1.77%	279,435
Oct 22, 2025	35.94	36.05	35.35	35.64	35.64	-2.41%	211,505
Oct 21, 2025	36.80	36.87	36.42	36.52	36.52	-1.03%	227,338
Oct 20, 2025	36.76	37.02	36.67	36.90	36.90	1.82%	343,629
Oct 17, 2025	36.07	36.26	35.80	36.24	36.24	-0.71%	530,927
Oct 16, 2025	36.50	36.85	36.32	36.50	36.50	0.30%	416,063
Oct 15, 2025	36.63	36.69	36.14	36.39	36.39	-1.19%	199,050
Oct 14, 2025	35.99	36.84	35.89	36.83	36.83	1.74%	217,960
Oct 13, 2025	36.06	36.24	35.92	36.20	36.20	0.56%	284,488
Oct 10, 2025	36.55	36.59	35.99	36.00	36.00	-1.88%	340,259
Oct 9, 2025	36.90	36.90	36.58	36.69	36.69	-1.64%	222,367
Oct 8, 2025	37.20	37.42	37.05	37.30	37.30	1.78%	261,689
Oct 7, 2025	36.99	37.01	36.62	36.65	36.65	-1.04%	235,117
Oct 6, 2025	37.04	37.22	36.89	37.03	37.03	-1.10%	344,353
Oct 3, 2025	37.63	37.63	37.22	37.44	37.44	0.73%	773,234
Oct 2, 2025	37.18	37.33	36.98	37.17	37.17	-2.59%	295,530
Oct 1, 2025	38.01	38.23	37.96	38.16	38.16	0.58%	295,681
Sep 30, 2025	37.49	38.10	37.49	37.94	37.94	1.88%	189,633
Sep 29, 2025	37.59	37.59	37.21	37.24	37.24	-2.39%	271,276
Sep 26, 2025	38.08	38.32	38.07	38.15	38.15	1.49%	305,704
Sep 25, 2025	37.50	37.67	37.38	37.59	37.59	-0.32%	930,550
Sep 24, 2025	37.54	37.83	37.52	37.71	37.71	0.19%	283,854
Sep 23, 2025	38.12	38.19	37.55	37.64	37.64	-2.13%	582,812
Sep 22, 2025	38.10	38.46	38.09	38.46	38.46	0.68%	286,219
Sep 19, 2025	38.09	38.28	38.02	38.20	38.20	0.53%	220,024
Sep 18, 2025	37.42	38.10	37.42	38.00	38.00	0.13%	329,208
Sep 17, 2025	38.22	38.39	37.85	37.95	37.95	-4.09%	307,359
Sep 16, 2025	39.63	39.67	39.34	39.57	39.57	-0.33%	186,612
Sep 15, 2025	39.73	39.79	39.57	39.70	39.70	1.48%	365,064
Sep 12, 2025	38.84	39.20	38.84	39.12	39.12	-0.36%	178,620
Sep 11, 2025	39.00	39.26	38.80	39.26	39.26	1.89%	213,317
Sep 10, 2025	38.68	38.73	38.50	38.53	38.53	-0.64%	588,539
Sep 9, 2025	38.49	38.86	38.47	38.78	38.78	0.47%	480,329
Sep 8, 2025	38.35	38.63	38.33	38.60	38.60	1.10%	233,649
Sep 5, 2025	38.56	38.64	37.94	38.18	38.18	-1.47%	409,640
Sep 4, 2025	38.59	38.81	38.32	38.75	38.75	0.86%	224,851
Sep 3, 2025	38.17	38.50	38.17	38.42	38.42	0.71%	270,851
Sep 2, 2025	38.27	38.55	37.89	38.15	38.15	-1.29%	253,790
Aug 29, 2025	38.48	38.69	38.38	38.65	38.65	0.03%	276,818
Aug 28, 2025	38.43	38.69	38.39	38.64	38.64	0.18%	262,420
Aug 27, 2025	38.39	38.62	38.07	38.57	38.57	-0.72%	226,117
Aug 26, 2025	38.72	39.01	38.61	38.85	38.85	-2.73%	183,275
Aug 25, 2025	40.41	40.58	39.90	39.94	39.94	-1.29%	180,818
Aug 22, 2025	40.26	40.73	40.23	40.46	40.46	0.87%	162,554