UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	31.22	31.39	31.14	31.39	31.39	-0.10%	392,744
May 14, 2025	31.24	31.46	31.24	31.42	31.42	1.98%	429,562
May 13, 2025	31.05	31.10	30.67	30.81	30.81	-1.31%	485,505
May 12, 2025	31.24	31.24	30.90	31.22	31.22	3.04%	440,350
May 9, 2025	30.20	30.50	30.11	30.30	30.30	1.27%	411,274
May 8, 2025	29.75	30.07	29.65	29.92	29.92	2.40%	662,863
May 7, 2025	29.38	29.57	29.12	29.22	29.22	-1.02%	559,386
May 6, 2025	29.33	29.75	29.33	29.52	29.52	0.20%	396,175
May 5, 2025	29.44	29.64	29.29	29.46	29.46	-1.27%	371,138
May 2, 2025	29.57	29.87	29.48	29.84	29.84	2.68%	254,055
May 1, 2025	28.22	29.57	28.22	29.06	29.06	-0.14%	336,556
Apr 30, 2025	28.94	29.12	28.60	29.10	29.10	-2.68%	473,052
Apr 29, 2025	29.52	30.04	29.52	29.90	29.90	1.08%	362,002
Apr 28, 2025	29.20	29.58	29.20	29.58	29.58	1.68%	585,878
Apr 25, 2025	28.65	29.10	28.64	29.09	29.09	2.90%	359,636
Apr 24, 2025	28.10	28.37	28.07	28.27	28.27	0.18%	405,990
Apr 23, 2025	28.19	28.50	28.12	28.22	28.22	-2.05%	502,738
Apr 22, 2025	28.31	28.83	28.04	28.81	27.98	3.19%	328,019
Apr 21, 2025	28.06	28.58	27.60	27.92	27.12	-1.72%	370,611
Apr 17, 2025	28.09	28.69	27.93	28.41	27.59	0.14%	576,386
Apr 16, 2025	27.83	28.72	27.83	28.37	27.55	1.79%	374,572
Apr 15, 2025	28.00	28.11	27.83	27.87	27.07	2.58%	849,360
Apr 14, 2025	26.91	27.40	26.81	27.17	26.39	0.18%	443,831
Apr 11, 2025	26.06	27.15	26.05	27.12	26.34	2.65%	654,225
Apr 10, 2025	26.58	26.79	25.72	26.42	25.66	-1.33%	854,469
Apr 9, 2025	23.55	26.92	23.55	26.78	26.00	16.57%	1,020,731
Apr 8, 2025	24.14	24.28	22.61	22.97	22.31	-3.04%	904,514
Apr 7, 2025	23.09	25.10	22.93	23.69	23.01	-0.34%	1,287,317
Apr 4, 2025	24.29	24.44	23.31	23.77	23.08	-11.14%	753,463
Apr 3, 2025	27.11	27.28	26.63	26.75	25.98	-6.01%	629,302
Apr 2, 2025	27.89	28.53	27.86	28.46	27.64	0.28%	477,408
Apr 1, 2025	28.32	28.56	28.08	28.38	27.56	1.14%	682,815
Mar 31, 2025	27.92	28.12	27.77	28.06	27.25	-2.67%	306,035
Mar 28, 2025	28.86	29.01	28.61	28.83	28.00	-1.77%	1,040,990
Mar 27, 2025	29.30	29.52	29.26	29.35	28.50	-0.37%	546,614