UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	36.37	36.55	36.15	36.36	36.36	1.71%	214,108
Jul 28, 2025	36.14	36.14	35.72	35.75	35.75	-1.30%	229,958
Jul 25, 2025	35.98	36.22	35.83	36.22	36.22	0.89%	172,022
Jul 24, 2025	35.70	36.06	35.70	35.90	35.90	-1.18%	229,341
Jul 23, 2025	35.10	36.33	35.04	36.33	36.33	2.92%	489,497
Jul 22, 2025	33.96	35.34	33.70	35.30	35.30	4.59%	228,137
Jul 21, 2025	33.48	34.03	33.44	33.75	33.75	0.30%	269,373
Jul 18, 2025	33.70	33.88	33.58	33.65	33.65	-0.03%	271,211
Jul 17, 2025	33.29	33.68	33.18	33.66	33.66	-0.06%	331,455
Jul 16, 2025	33.48	33.73	33.43	33.68	33.68	0.99%	242,583
Jul 15, 2025	33.61	33.61	33.32	33.35	33.35	-1.94%	231,712
Jul 14, 2025	33.85	34.08	33.78	34.01	34.01	0.32%	208,257
Jul 11, 2025	33.86	33.93	33.54	33.90	33.90	-2.25%	272,959
Jul 10, 2025	35.02	35.06	34.56	34.68	34.68	-3.53%	288,863
Jul 9, 2025	35.50	35.95	35.43	35.95	35.95	5.12%	1,038,246
Jul 8, 2025	34.34	34.50	34.02	34.20	34.20	2.33%	259,724
Jul 7, 2025	33.37	33.66	33.28	33.42	33.42	-0.33%	197,450
Jul 3, 2025	33.26	33.60	33.19	33.53	33.53	0.12%	211,703
Jul 2, 2025	33.00	33.49	32.84	33.49	33.49	1.18%	216,830
Jul 1, 2025	32.95	33.12	32.77	33.10	33.10	-0.96%	310,760
Jun 30, 2025	33.10	33.50	33.08	33.42	33.42	0.88%	259,341
Jun 27, 2025	33.00	33.18	32.79	33.13	33.13	0.82%	283,560
Jun 26, 2025	32.66	32.95	32.66	32.86	32.86	0.24%	233,852
Jun 25, 2025	32.63	32.87	32.55	32.78	32.78	-1.55%	1,026,364
Jun 24, 2025	32.72	33.32	32.72	33.30	33.30	3.63%	284,399
Jun 23, 2025	31.45	32.13	31.41	32.13	32.13	0.28%	754,928
Jun 20, 2025	32.40	32.41	32.00	32.04	32.04	-1.29%	454,078
Jun 18, 2025	32.15	32.61	32.04	32.46	32.46	1.44%	635,130
Jun 17, 2025	32.53	32.65	31.90	32.00	32.00	-4.16%	501,792
Jun 16, 2025	33.33	33.59	33.27	33.39	33.39	3.34%	343,776
Jun 13, 2025	32.11	32.55	32.08	32.31	32.31	-1.97%	177,830
Jun 12, 2025	32.93	33.16	32.84	32.96	32.96	1.63%	374,347
Jun 11, 2025	32.56	32.82	32.36	32.43	32.43	0.09%	299,666
Jun 10, 2025	32.81	32.92	32.36	32.40	32.40	-2.41%	559,283
Jun 9, 2025	33.08	33.30	33.05	33.20	33.20	-0.09%	340,380
Jun 6, 2025	32.88	33.23	32.88	33.23	33.23	1.22%	210,693
Jun 5, 2025	32.38	33.03	32.36	32.83	32.83	1.42%	280,232
Jun 4, 2025	32.05	32.40	32.05	32.37	32.37	-0.74%	477,737
Jun 3, 2025	32.17	32.71	32.09	32.61	32.61	-0.09%	747,216
Jun 2, 2025	32.21	32.70	31.98	32.64	32.64	1.56%	441,144
May 30, 2025	32.16	32.23	31.75	32.14	32.14	0.52%	437,064
May 29, 2025	32.22	32.22	31.87	31.98	31.98	-0.98%	339,730
May 28, 2025	32.28	32.38	32.07	32.29	32.29	0.59%	329,862
May 27, 2025	31.87	32.13	31.85	32.10	32.10	1.84%	439,217
May 23, 2025	31.63	31.75	31.32	31.52	31.52	-2.75%	272,930
May 22, 2025	32.34	32.49	32.19	32.41	32.41	0.09%	573,114
May 21, 2025	32.73	32.91	32.36	32.38	32.38	-0.77%	240,462
May 20, 2025	32.37	32.63	32.30	32.63	32.63	1.51%	366,547
May 19, 2025	31.86	32.21	31.86	32.15	32.15	2.02%	358,908
May 16, 2025	31.32	31.59	31.21	31.51	31.51	0.38%	302,898