UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	39.97	40.24	39.91	40.11	40.11	0.20%	228,605
Aug 20, 2025	40.16	40.28	39.91	40.03	40.03	-0.37%	444,775
Aug 19, 2025	40.45	40.56	40.13	40.18	40.18	0.55%	260,569
Aug 18, 2025	39.87	40.03	39.71	39.96	39.96	-1.87%	183,539
Aug 15, 2025	40.35	40.74	39.60	40.72	40.72	0.82%	187,331
Aug 14, 2025	40.27	40.39	39.96	40.39	40.39	0.67%	203,111
Aug 13, 2025	40.11	40.20	39.94	40.12	40.12	0.07%	296,980
Aug 12, 2025	39.51	40.10	39.51	40.09	40.09	2.69%	203,063
Aug 11, 2025	39.17	39.24	38.91	39.04	39.04	-1.01%	206,188
Aug 8, 2025	39.04	39.49	39.04	39.44	39.44	2.26%	204,535
Aug 7, 2025	38.46	38.62	38.24	38.57	38.57	2.17%	224,145
Aug 6, 2025	37.37	37.81	37.37	37.75	37.75	1.48%	224,435
Aug 5, 2025	37.06	37.35	36.83	37.20	37.20	0.11%	474,461
Aug 4, 2025	37.27	37.30	37.10	37.16	37.16	2.85%	508,371
Aug 1, 2025	36.17	36.21	35.76	36.13	36.13	-1.66%	202,060
Jul 31, 2025	36.56	37.00	36.47	36.74	36.74	-0.03%	227,570