Skip to main content
UniCredit S.p.A. (UNCRY)
OTCMKTS · Delayed Price · Currency is USD
24.82
-0.29 (-1.15%)
Feb 21, 2025, 3:00 PM EST

UniCredit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8124.9724.7424.8224.82-1.27%2,385,283
Feb 20, 202525.0525.1924.8725.1425.140.68%638,636
Feb 19, 202524.9925.0924.8524.9724.97-0.87%307,508
Feb 18, 202525.0325.2925.0325.1925.192.86%178,220
Feb 14, 202524.5124.7124.4024.4924.491.91%210,707
Feb 13, 202523.8424.1423.7424.0324.03-1.76%211,188
Feb 12, 202524.3324.4724.0424.4624.460.35%181,865
Feb 11, 202523.8224.4123.7324.3824.38-1.71%338,191
Feb 10, 202524.2024.8124.1624.8024.802.27%395,879
Feb 7, 202524.3424.3724.1424.2524.251.08%698,908
Feb 6, 202523.5224.0523.5223.9923.992.57%384,989
Feb 5, 202523.0823.3922.9823.3923.391.26%692,223
Feb 4, 202522.8023.2122.8023.1023.101.90%1,100,015
Feb 3, 202522.3922.8022.2922.6722.67-1.78%588,629
Jan 31, 202523.0023.2522.9323.0823.08-1.11%570,842
Jan 30, 202523.2423.5123.1523.3423.34-0.04%645,968
Jan 29, 202523.1423.3923.1423.3523.350.98%336,465
Jan 28, 202523.2023.2822.9223.1223.12-0.20%505,770
Jan 27, 202523.0323.2222.9523.1723.170.56%696,308
Jan 24, 202522.9723.0622.9223.0423.041.14%403,467
Jan 23, 202522.4322.8822.3922.7822.783.22%3,084,816
Jan 22, 202522.0722.1622.0222.0722.07-1.25%816,122
Jan 21, 202522.2222.3522.0922.3522.352.71%307,093
Jan 17, 202521.6121.8421.6121.7621.760.55%232,082
Jan 16, 202521.7221.7221.4721.6421.640.51%258,249
Jan 15, 202521.3321.5321.3021.5321.531.89%222,385
Jan 14, 202520.9121.1920.8421.1321.131.93%298,039
Jan 13, 202520.2820.7520.2420.7320.731.07%307,253
Jan 10, 202520.7620.7820.4120.5120.51-1.72%330,244
Jan 8, 202520.6320.8920.6020.8720.872.56%134,316
Jan 7, 202520.5520.5820.3020.3520.35-0.25%371,521
Jan 6, 202520.0420.6320.0420.4020.403.29%325,003
Jan 3, 202519.7319.7819.5919.7519.751.02%1,104,658
Jan 2, 202519.4919.6119.4119.5519.55-2.15%259,659
Dec 31, 202419.7820.0519.7819.9819.98-0.35%141,828
Dec 30, 202419.9420.1719.8520.0520.050.20%258,643
Dec 27, 202419.8520.0519.7620.0120.010.81%328,029
Dec 26, 202419.6419.9619.6219.8519.850.61%287,386
Dec 24, 202419.1419.8419.1419.7319.730.10%155,984
Dec 23, 202419.5019.7119.4319.7119.710.92%331,197
Dec 20, 202419.2019.6819.2019.5319.530.57%258,545
Dec 19, 202419.8719.8819.4219.4219.42-2.26%547,545
Dec 18, 202420.3120.4519.7619.8719.87-0.85%300,170
Dec 17, 202420.0620.1119.9620.0420.04-1.43%255,262
Dec 16, 202420.3220.4520.3020.3320.33-0.49%314,952
Dec 13, 202420.4420.4620.3620.4320.43-0.29%212,434
Dec 12, 202420.4820.7220.4420.4920.49-0.19%3,237,571
Dec 11, 202420.3320.5520.2820.5320.530.24%2,295,833
Dec 10, 202420.4420.4920.3520.4820.480.94%1,302,873
Dec 9, 202420.5120.5220.2920.2920.29-1.74%453,833
Dec 6, 202420.7020.7520.5620.6520.65-0.48%159,209
Dec 5, 202420.4520.8520.4520.7520.755.22%333,107
Dec 4, 202419.7919.8219.6219.7219.720.51%276,663
Dec 3, 202419.6519.8119.5719.6219.621.92%211,174
Dec 2, 202419.1319.3619.0519.2519.250.68%241,042
Nov 29, 202418.9519.2218.9119.1219.121.38%149,249
Nov 27, 202418.8218.9818.8218.8618.860.51%171,246
Nov 26, 202418.9819.0518.7018.7718.77-1.29%212,216
Nov 25, 202419.4419.4418.9019.0119.01-5.00%335,636
Nov 22, 202419.6620.0119.6220.0120.01-4.62%347,388
Nov 21, 202420.8321.1420.7820.9820.47-1.13%182,055
Nov 20, 202420.9421.8120.7521.2220.70-184,685
Nov 19, 202420.9521.5520.4921.2220.70-1.26%168,513
Nov 18, 202421.2321.7721.2321.4920.97-164,281
Nov 15, 202420.9921.7120.9921.4920.97-2.05%277,648
Nov 14, 202421.5322.1921.5321.9421.412.52%169,749
Nov 13, 202421.4721.5321.2121.4020.880.52%143,552
Nov 12, 202421.5321.5621.1321.2920.77-1.30%188,892
Nov 11, 202421.5121.7021.5121.5721.050.79%165,403
Nov 8, 202421.6021.6121.3221.4020.88-0.79%199,466
Nov 7, 202421.7421.8721.4921.5721.05-1.19%277,235
Nov 6, 202422.3522.3521.6821.8321.30-6.72%342,641
Nov 5, 202423.1323.4423.1023.4022.832.19%245,476
Nov 4, 202423.0423.1622.8522.9022.340.62%220,202
Nov 1, 202422.6622.8222.6522.7622.212.89%156,659
Oct 31, 202422.2822.2821.9522.1221.58-0.14%210,018
Oct 30, 202422.0322.2922.0322.1521.610.27%135,348
Oct 29, 202422.0022.1622.0022.0921.550.41%136,630
Oct 28, 202421.7622.0021.7622.0021.472.09%234,490
Oct 25, 202421.7021.7321.5521.5521.03-0.37%219,972
Oct 24, 202421.7521.7821.5221.6321.100.19%154,206
Oct 23, 202421.5821.7121.4821.5921.07-0.46%285,685
Oct 22, 202421.6021.7921.6021.6921.16-0.78%147,433
Oct 21, 202421.9722.0021.8221.8621.33-1.13%101,101
Oct 18, 202421.9922.1921.9922.1121.570.64%208,452
Oct 17, 202422.0122.0821.8921.9721.440.23%305,661
Oct 16, 202421.8322.0021.8321.9221.391.67%379,412
Oct 15, 202421.8321.9521.4921.5621.04-1.69%213,492
Oct 14, 202421.7922.0021.7921.9321.400.23%89,157
Oct 11, 202421.7921.9521.7921.8821.350.18%205,491
Oct 10, 202421.8521.8521.7521.8421.311.39%130,183
Oct 9, 202421.3421.5521.3421.5421.02-0.23%137,936
Oct 8, 202421.5921.6121.4421.5921.070.28%186,845
Oct 7, 202421.5721.6421.4721.5321.010.61%249,605
Oct 4, 202421.3321.4021.1521.4020.883.16%291,922
Oct 3, 202420.7220.8320.6420.7520.24-0.02%208,592
Oct 2, 202420.6820.8320.5720.7520.25-1.71%408,235
Oct 1, 202421.6921.6921.0121.1120.60-3.74%209,460
Sep 30, 202421.9822.0721.8021.9321.40-1.35%82,248
Sep 27, 202422.0722.2922.0222.2321.690.18%191,916