UniCredit S.p.A. (UNCRY)
OTCMKTS · Delayed Price · Currency is USD
36.77
+0.41 (1.12%)
Jul 30, 2025, 11:43 AM EDT
UniCredit Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 36.37 | 36.55 | 36.15 | 36.36 | 36.36 | 1.71% | 214,108 |
Jul 28, 2025 | 36.14 | 36.14 | 35.72 | 35.75 | 35.75 | -1.30% | 229,958 |
Jul 25, 2025 | 35.98 | 36.22 | 35.83 | 36.22 | 36.22 | 0.89% | 172,022 |
Jul 24, 2025 | 35.70 | 36.06 | 35.70 | 35.90 | 35.90 | -1.18% | 229,341 |
Jul 23, 2025 | 35.10 | 36.33 | 35.04 | 36.33 | 36.33 | 2.92% | 489,497 |
Jul 22, 2025 | 33.96 | 35.34 | 33.70 | 35.30 | 35.30 | 4.59% | 228,137 |
Jul 21, 2025 | 33.48 | 34.03 | 33.44 | 33.75 | 33.75 | 0.30% | 269,373 |
Jul 18, 2025 | 33.70 | 33.88 | 33.58 | 33.65 | 33.65 | -0.03% | 271,211 |
Jul 17, 2025 | 33.29 | 33.68 | 33.18 | 33.66 | 33.66 | -0.06% | 331,455 |
Jul 16, 2025 | 33.48 | 33.73 | 33.43 | 33.68 | 33.68 | 0.99% | 242,583 |
Jul 15, 2025 | 33.61 | 33.61 | 33.32 | 33.35 | 33.35 | -1.94% | 231,712 |
Jul 14, 2025 | 33.85 | 34.08 | 33.78 | 34.01 | 34.01 | 0.32% | 208,257 |
Jul 11, 2025 | 33.86 | 33.93 | 33.54 | 33.90 | 33.90 | -2.25% | 272,959 |
Jul 10, 2025 | 35.02 | 35.06 | 34.56 | 34.68 | 34.68 | -3.53% | 288,863 |
Jul 9, 2025 | 35.50 | 35.95 | 35.43 | 35.95 | 35.95 | 5.12% | 1,038,246 |
Jul 8, 2025 | 34.34 | 34.50 | 34.02 | 34.20 | 34.20 | 2.33% | 259,724 |
Jul 7, 2025 | 33.37 | 33.66 | 33.28 | 33.42 | 33.42 | -0.33% | 197,450 |
Jul 3, 2025 | 33.26 | 33.60 | 33.19 | 33.53 | 33.53 | 0.12% | 211,703 |
Jul 2, 2025 | 33.00 | 33.49 | 32.84 | 33.49 | 33.49 | 1.18% | 216,830 |
Jul 1, 2025 | 32.95 | 33.12 | 32.77 | 33.10 | 33.10 | -0.96% | 310,760 |
Jun 30, 2025 | 33.10 | 33.50 | 33.08 | 33.42 | 33.42 | 0.88% | 259,341 |
Jun 27, 2025 | 33.00 | 33.18 | 32.79 | 33.13 | 33.13 | 0.82% | 283,560 |
Jun 26, 2025 | 32.66 | 32.95 | 32.66 | 32.86 | 32.86 | 0.24% | 233,852 |
Jun 25, 2025 | 32.63 | 32.87 | 32.55 | 32.78 | 32.78 | -1.55% | 1,026,364 |
Jun 24, 2025 | 32.72 | 33.32 | 32.72 | 33.30 | 33.30 | 3.63% | 284,399 |
Jun 23, 2025 | 31.45 | 32.13 | 31.41 | 32.13 | 32.13 | 0.28% | 754,928 |
Jun 20, 2025 | 32.40 | 32.41 | 32.00 | 32.04 | 32.04 | -1.29% | 454,078 |
Jun 18, 2025 | 32.15 | 32.61 | 32.04 | 32.46 | 32.46 | 1.44% | 635,130 |
Jun 17, 2025 | 32.53 | 32.65 | 31.90 | 32.00 | 32.00 | -4.16% | 501,792 |
Jun 16, 2025 | 33.33 | 33.59 | 33.27 | 33.39 | 33.39 | 3.34% | 343,776 |
Jun 13, 2025 | 32.11 | 32.55 | 32.08 | 32.31 | 32.31 | -1.97% | 177,830 |
Jun 12, 2025 | 32.93 | 33.16 | 32.84 | 32.96 | 32.96 | 1.63% | 374,347 |
Jun 11, 2025 | 32.56 | 32.82 | 32.36 | 32.43 | 32.43 | 0.09% | 299,666 |
Jun 10, 2025 | 32.81 | 32.92 | 32.36 | 32.40 | 32.40 | -2.41% | 559,283 |
Jun 9, 2025 | 33.08 | 33.30 | 33.05 | 33.20 | 33.20 | -0.09% | 340,380 |
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 |