UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	42.85	43.46	42.78	43.44	43.44	2.70%	428,978
Feb 13, 2026	42.36	42.55	41.75	42.30	42.30	-3.67%	388,608
Feb 12, 2026	45.13	45.19	43.68	43.91	43.91	-0.77%	332,566
Feb 11, 2026	44.67	44.78	44.12	44.25	44.25	-2.47%	297,717
Feb 10, 2026	46.41	46.44	45.28	45.37	45.37	-2.79%	341,852
Feb 9, 2026	46.79	47.14	46.56	46.67	46.67	6.60%	377,501
Feb 6, 2026	43.63	43.95	43.34	43.78	43.78	2.65%	231,521
Feb 5, 2026	43.53	43.86	42.59	42.65	42.65	-4.76%	317,769
Feb 4, 2026	45.23	45.49	44.52	44.78	44.78	-0.47%	350,717
Feb 3, 2026	45.00	45.46	44.76	44.99	44.99	1.33%	378,720
Feb 2, 2026	43.69	44.54	43.69	44.40	44.40	2.52%	183,468
Jan 30, 2026	43.73	43.85	43.26	43.31	43.31	-0.44%	197,718
Jan 29, 2026	43.56	43.57	42.79	43.50	43.50	0.86%	210,352
Jan 28, 2026	43.40	43.49	43.04	43.13	43.13	-3.30%	314,897
Jan 27, 2026	44.00	44.65	43.98	44.60	44.60	3.72%	313,389
Jan 26, 2026	42.95	43.09	42.84	43.00	43.00	1.44%	234,059
Jan 23, 2026	41.90	42.39	41.81	42.39	42.39	-0.26%	246,965
Jan 22, 2026	41.66	42.58	41.66	42.50	42.50	2.34%	431,357
Jan 21, 2026	41.17	41.81	40.69	41.53	41.53	0.51%	340,794
Jan 20, 2026	41.61	41.81	41.23	41.32	41.32	-2.13%	314,942
Jan 16, 2026	41.99	42.24	41.85	42.22	42.22	1.20%	273,421
Jan 15, 2026	41.80	42.16	41.72	41.72	41.72	0.02%	262,362
Jan 14, 2026	41.94	41.94	41.48	41.71	41.71	0.12%	340,359
Jan 13, 2026	41.65	41.79	41.44	41.66	41.66	0.10%	239,232
Jan 12, 2026	41.45	41.71	41.42	41.62	41.62	0.90%	292,405
Jan 9, 2026	40.99	41.26	40.77	41.25	41.25	-0.41%	365,668
Jan 8, 2026	41.08	41.43	41.04	41.42	41.42	0.71%	230,226
Jan 7, 2026	41.26	41.39	40.98	41.13	41.13	-1.01%	284,880
Jan 6, 2026	41.69	41.75	41.37	41.55	41.55	-0.69%	260,491
Jan 5, 2026	41.44	41.96	41.42	41.84	41.84	0.41%	277,206
Jan 2, 2026	41.47	41.82	41.41	41.67	41.67	0.48%	442,619
Dec 31, 2025	41.70	42.00	41.47	41.47	41.47	-0.72%	216,382
Dec 30, 2025	42.04	42.04	41.53	41.77	41.77	2.44%	308,865
Dec 29, 2025	40.79	41.00	40.60	40.78	40.78	-1.51%	184,494
Dec 26, 2025	40.16	41.49	40.16	41.40	41.40	-0.38%	176,787
Dec 24, 2025	40.28	41.95	40.28	41.56	41.56	0.95%	183,825
Dec 23, 2025	40.98	41.29	40.96	41.17	41.17	0.46%	244,321
Dec 22, 2025	41.02	41.15	40.92	40.98	40.98	-0.29%	287,920
Dec 19, 2025	41.30	41.40	41.07	41.10	41.10	-0.44%	374,619
Dec 18, 2025	41.50	41.61	41.21	41.28	41.28	-0.10%	469,490
Dec 17, 2025	41.18	41.53	41.18	41.32	41.32	0.83%	221,052
Dec 16, 2025	41.21	41.25	40.77	40.98	40.98	1.31%	267,409
Dec 15, 2025	40.40	40.55	40.26	40.45	40.45	1.91%	221,484
Dec 12, 2025	40.37	40.40	39.54	39.69	39.69	-1.34%	355,897
Dec 11, 2025	40.20	40.34	39.93	40.23	40.23	2.84%	370,295
Dec 10, 2025	38.64	39.25	38.63	39.12	39.12	2.62%	222,593
Dec 9, 2025	37.98	38.32	37.98	38.12	38.12	0.90%	235,783
Dec 8, 2025	37.85	37.93	37.67	37.78	37.78	-0.05%	567,900
Dec 5, 2025	38.19	38.33	37.75	37.80	37.80	-1.23%	588,449
Dec 4, 2025	38.01	38.37	37.99	38.27	38.27	-0.10%	306,714