UniCredit S.p.A. (UNCRY)
OTCMKTS
· Delayed Price · Currency is USD
28.11
-0.11 (-0.38%)
Apr 24, 2025, 11:41 AM EDT
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.57 | 3.19% | 328,019 |
| Apr 21, 2025 | 28.06 | 28.58 | 27.60 | 27.92 | 27.69 | -1.72% | 370,611 |
| Apr 17, 2025 | 28.09 | 28.69 | 27.93 | 28.41 | 28.17 | 0.14% | 576,386 |
| Apr 16, 2025 | 27.83 | 28.72 | 27.83 | 28.37 | 28.13 | 1.79% | 374,572 |
| Apr 15, 2025 | 28.00 | 28.11 | 27.83 | 27.87 | 27.64 | 2.58% | 849,360 |
| Apr 14, 2025 | 26.91 | 27.40 | 26.81 | 27.17 | 26.94 | 0.18% | 443,831 |
| Apr 11, 2025 | 26.06 | 27.15 | 26.05 | 27.12 | 26.89 | 2.65% | 654,225 |
| Apr 10, 2025 | 26.58 | 26.79 | 25.72 | 26.42 | 26.20 | -1.33% | 854,469 |
| Apr 9, 2025 | 23.55 | 26.92 | 23.55 | 26.78 | 26.55 | 16.57% | 1,020,731 |
| Apr 8, 2025 | 24.14 | 24.28 | 22.61 | 22.97 | 22.78 | -3.04% | 904,514 |
| Apr 7, 2025 | 23.09 | 25.10 | 22.93 | 23.69 | 23.49 | -0.34% | 1,287,317 |
| Apr 4, 2025 | 24.29 | 24.44 | 23.31 | 23.77 | 23.57 | -11.14% | 753,463 |
| Apr 3, 2025 | 27.11 | 27.28 | 26.63 | 26.75 | 26.53 | -6.01% | 629,302 |
| Apr 2, 2025 | 27.89 | 28.53 | 27.86 | 28.46 | 28.22 | 0.28% | 477,408 |
| Apr 1, 2025 | 28.32 | 28.56 | 28.08 | 28.38 | 28.14 | 1.14% | 682,815 |
| Mar 31, 2025 | 27.92 | 28.12 | 27.77 | 28.06 | 27.83 | -2.67% | 306,035 |
| Mar 28, 2025 | 28.86 | 29.01 | 28.61 | 28.83 | 28.59 | -1.77% | 1,040,990 |
| Mar 27, 2025 | 29.30 | 29.52 | 29.26 | 29.35 | 29.11 | -0.37% | 546,614 |
| Mar 26, 2025 | 29.65 | 29.93 | 29.32 | 29.46 | 29.21 | -1.50% | 595,097 |
| Mar 25, 2025 | 29.57 | 30.02 | 29.48 | 29.91 | 29.66 | 3.46% | 1,257,783 |
| Mar 24, 2025 | 28.98 | 29.09 | 28.79 | 28.91 | 28.67 | 0.63% | 356,458 |
| Mar 21, 2025 | 28.78 | 28.98 | 28.60 | 28.73 | 28.49 | -0.76% | 486,785 |
| Mar 20, 2025 | 28.75 | 29.11 | 28.72 | 28.95 | 28.71 | -3.21% | 760,356 |
| Mar 19, 2025 | 29.85 | 30.02 | 29.70 | 29.91 | 29.66 | -0.63% | 981,114 |
| Mar 18, 2025 | 29.70 | 30.19 | 29.61 | 30.10 | 29.85 | 2.35% | 2,336,028 |
| Mar 17, 2025 | 28.98 | 29.49 | 28.98 | 29.41 | 29.17 | 1.94% | 427,010 |
| Mar 14, 2025 | 28.21 | 28.88 | 28.21 | 28.85 | 28.61 | 4.34% | 2,529,902 |
| Mar 13, 2025 | 28.01 | 28.08 | 27.59 | 27.65 | 27.42 | -2.37% | 509,687 |
| Mar 12, 2025 | 28.42 | 28.53 | 28.05 | 28.32 | 28.08 | 1.58% | 1,361,221 |
| Mar 11, 2025 | 27.74 | 28.03 | 27.25 | 27.88 | 27.65 | -0.39% | 3,147,214 |
| Mar 10, 2025 | 27.91 | 28.13 | 27.58 | 27.99 | 27.76 | -4.34% | 4,678,502 |
| Mar 7, 2025 | 29.14 | 29.33 | 28.80 | 29.26 | 29.02 | 0.31% | 2,866,892 |
| Mar 6, 2025 | 29.19 | 29.59 | 29.08 | 29.17 | 28.93 | 0.36% | 5,053,671 |
| Mar 5, 2025 | 28.30 | 29.21 | 28.25 | 29.07 | 28.82 | 8.37% | 3,140,875 |
| Mar 4, 2025 | 26.15 | 27.28 | 25.76 | 26.82 | 26.60 | -0.33% | 13,325,607 |
| Mar 3, 2025 | 27.17 | 27.31 | 26.75 | 26.91 | 26.69 | 3.26% | 3,024,518 |
| Feb 28, 2025 | 26.23 | 26.38 | 25.82 | 26.06 | 25.84 | -0.57% | 13,432,915 |
| Feb 27, 2025 | 26.29 | 26.42 | 26.14 | 26.21 | 25.99 | -0.68% | 4,296,416 |
| Feb 26, 2025 | 26.40 | 26.68 | 26.32 | 26.39 | 26.17 | 1.19% | 6,397,076 |
| Feb 25, 2025 | 25.74 | 26.14 | 25.58 | 26.08 | 25.86 | 4.32% | 5,253,589 |
| Feb 24, 2025 | 25.07 | 25.13 | 24.83 | 25.00 | 24.79 | 0.73% | 522,906 |
| Feb 21, 2025 | 24.81 | 24.97 | 24.74 | 24.82 | 24.61 | -1.27% | 2,385,283 |
| Feb 20, 2025 | 25.05 | 25.19 | 24.87 | 25.14 | 24.93 | 0.68% | 638,636 |
| Feb 19, 2025 | 24.99 | 25.09 | 24.85 | 24.97 | 24.76 | -0.87% | 307,508 |
| Feb 18, 2025 | 25.03 | 25.29 | 25.03 | 25.19 | 24.98 | 2.86% | 178,220 |
| Feb 14, 2025 | 24.51 | 24.71 | 24.40 | 24.49 | 24.29 | 1.91% | 210,707 |
| Feb 13, 2025 | 23.84 | 24.14 | 23.74 | 24.03 | 23.83 | -1.76% | 211,188 |
| Feb 12, 2025 | 24.33 | 24.47 | 24.04 | 24.46 | 24.26 | 0.35% | 181,865 |
| Feb 11, 2025 | 23.82 | 24.41 | 23.73 | 24.38 | 24.17 | -1.71% | 338,191 |