UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.94	21.81	20.75	21.22	21.22	-	184,685
Nov 19, 2024	20.95	21.55	20.49	21.22	21.22	-1.26%	168,513
Nov 18, 2024	21.23	21.77	21.23	21.49	21.49	-	164,281
Nov 15, 2024	20.99	21.71	20.99	21.49	21.49	-2.05%	277,648
Nov 14, 2024	21.53	22.19	21.53	21.94	21.94	2.52%	169,749
Nov 13, 2024	21.47	21.53	21.21	21.40	21.40	0.52%	143,552
Nov 12, 2024	21.53	21.56	21.13	21.29	21.29	-1.30%	188,892
Nov 11, 2024	21.51	21.70	21.51	21.57	21.57	0.79%	165,403
Nov 8, 2024	21.60	21.61	21.32	21.40	21.40	-0.79%	199,466
Nov 7, 2024	21.74	21.87	21.49	21.57	21.57	-1.19%	277,235
Nov 6, 2024	22.35	22.35	21.68	21.83	21.83	-6.72%	342,641
Nov 5, 2024	23.13	23.44	23.10	23.40	23.40	2.19%	245,476
Nov 4, 2024	23.04	23.16	22.85	22.90	22.90	0.62%	220,202
Nov 1, 2024	22.66	22.82	22.65	22.76	22.76	2.89%	156,659
Oct 31, 2024	22.28	22.28	21.95	22.12	22.12	-0.14%	210,018
Oct 30, 2024	22.03	22.29	22.03	22.15	22.15	0.27%	135,348
Oct 29, 2024	22.00	22.16	22.00	22.09	22.09	0.41%	136,630
Oct 28, 2024	21.76	22.00	21.76	22.00	22.00	2.09%	234,490
Oct 25, 2024	21.70	21.73	21.55	21.55	21.55	-0.37%	219,972
Oct 24, 2024	21.75	21.78	21.52	21.63	21.63	0.19%	154,206
Oct 23, 2024	21.58	21.71	21.48	21.59	21.59	-0.46%	285,685
Oct 22, 2024	21.60	21.79	21.60	21.69	21.69	-0.78%	147,433
Oct 21, 2024	21.97	22.00	21.82	21.86	21.86	-1.13%	101,101
Oct 18, 2024	21.99	22.19	21.99	22.11	22.11	0.64%	208,452
Oct 17, 2024	22.01	22.08	21.89	21.97	21.97	0.23%	305,661
Oct 16, 2024	21.83	22.00	21.83	21.92	21.92	1.67%	379,412
Oct 15, 2024	21.83	21.95	21.49	21.56	21.56	-1.69%	213,492
Oct 14, 2024	21.79	22.00	21.79	21.93	21.93	0.23%	89,157
Oct 11, 2024	21.79	21.95	21.79	21.88	21.88	0.18%	205,491
Oct 10, 2024	21.85	21.85	21.75	21.84	21.84	1.39%	130,183
Oct 9, 2024	21.34	21.55	21.34	21.54	21.54	-0.23%	137,936
Oct 8, 2024	21.59	21.61	21.44	21.59	21.59	0.28%	186,845
Oct 7, 2024	21.57	21.64	21.47	21.53	21.53	0.61%	249,605
Oct 4, 2024	21.33	21.40	21.15	21.40	21.40	3.16%	291,922
Oct 3, 2024	20.72	20.83	20.64	20.75	20.75	-0.02%	208,592
Oct 2, 2024	20.68	20.83	20.57	20.75	20.75	-1.71%	408,235
Oct 1, 2024	21.69	21.69	21.01	21.11	21.11	-3.74%	209,460
Sep 30, 2024	21.98	22.07	21.80	21.93	21.93	-1.35%	82,248
Sep 27, 2024	22.07	22.29	22.02	22.23	22.23	0.18%	191,916
Sep 26, 2024	22.05	22.26	21.95	22.19	22.19	5.47%	131,218
Sep 25, 2024	21.21	21.21	20.92	21.04	21.04	1.64%	94,380
Sep 24, 2024	20.66	20.77	20.55	20.70	20.70	1.72%	146,390
Sep 23, 2024	20.54	20.62	20.33	20.35	20.35	-4.10%	150,861
Sep 20, 2024	21.24	21.25	21.06	21.22	21.22	0.86%	222,325
Sep 19, 2024	20.82	21.15	20.66	21.04	21.04	1.20%	134,343
Sep 18, 2024	20.75	20.97	20.68	20.79	20.79	0.05%	478,387
Sep 17, 2024	20.78	20.80	20.71	20.78	20.78	0.34%	208,598
Sep 16, 2024	20.45	20.72	20.45	20.71	20.71	1.82%	107,609
Sep 13, 2024	20.29	20.42	20.28	20.34	20.34	-0.97%	201,944
Sep 12, 2024	20.37	20.60	20.24	20.54	20.54	2.80%	595,310
Sep 11, 2024	20.01	20.05	19.65	19.98	19.98	0.05%	303,529
Sep 10, 2024	20.01	20.01	19.71	19.97	19.97	-1.38%	177,688
Sep 9, 2024	20.25	20.31	20.12	20.25	20.25	1.35%	125,485
Sep 6, 2024	20.47	20.47	19.98	19.98	19.98	-1.87%	251,972
Sep 5, 2024	20.39	20.48	20.32	20.36	20.36	0.44%	128,086
Sep 4, 2024	20.41	20.43	20.27	20.27	20.27	0.70%	100,367
Sep 3, 2024	20.34	20.37	20.11	20.13	20.13	-2.61%	208,668
Aug 30, 2024	20.55	20.68	20.54	20.67	20.67	1.32%	389,586
Aug 29, 2024	20.41	20.51	20.30	20.40	20.40	0.54%	210,359
Aug 28, 2024	20.27	20.32	20.21	20.29	20.29	-0.20%	110,749
Aug 27, 2024	20.29	20.42	20.29	20.33	20.33	0.15%	83,497
Aug 26, 2024	20.24	20.32	20.17	20.30	20.30	-0.93%	118,852
Aug 23, 2024	20.18	20.49	20.18	20.49	20.49	2.45%	415,009
Aug 22, 2024	19.99	20.06	19.96	20.00	20.00	0.20%	335,681
Aug 21, 2024	19.93	20.00	19.83	19.96	19.96	0.66%	100,117
Aug 20, 2024	19.89	19.92	19.80	19.83	19.83	-2.56%	110,905
Aug 19, 2024	20.29	20.36	20.22	20.35	20.35	1.50%	178,520
Aug 16, 2024	19.90	20.05	19.85	20.05	20.05	2.61%	151,320
Aug 15, 2024	19.50	19.64	19.41	19.54	19.54	1.24%	228,207
Aug 14, 2024	19.25	19.32	19.25	19.30	19.30	1.05%	104,024
Aug 13, 2024	18.78	19.10	18.77	19.10	19.10	1.28%	280,461
Aug 12, 2024	18.93	19.02	18.82	18.86	18.86	0.05%	151,194
Aug 9, 2024	18.64	18.85	18.64	18.85	18.85	0.99%	126,169
Aug 8, 2024	18.56	18.68	18.52	18.67	18.67	1.50%	244,606
Aug 7, 2024	18.57	18.71	18.39	18.39	18.39	1.94%	210,168
Aug 6, 2024	17.81	18.04	17.78	18.04	18.04	-0.72%	251,182
Aug 5, 2024	17.79	18.29	17.75	18.17	18.17	-1.78%	241,959
Aug 2, 2024	18.72	18.77	18.44	18.50	18.50	-3.34%	294,765
Aug 1, 2024	19.80	19.80	19.09	19.14	19.14	-6.71%	568,299
Jul 31, 2024	20.48	20.62	20.38	20.52	20.52	-1.03%	83,065
Jul 30, 2024	20.65	20.74	20.59	20.73	20.73	0.97%	100,449
Jul 29, 2024	20.47	20.57	20.29	20.53	20.53	-0.29%	118,463
Jul 26, 2024	20.40	20.60	20.35	20.59	20.59	-0.29%	159,986
Jul 25, 2024	20.63	20.74	20.48	20.65	20.65	-1.67%	212,141
Jul 24, 2024	20.97	21.24	20.92	21.00	21.00	-0.62%	105,328
Jul 23, 2024	21.00	21.14	20.97	21.13	21.13	0.09%	145,309
Jul 22, 2024	20.82	21.11	20.82	21.11	21.11	2.98%	138,351
Jul 19, 2024	20.37	20.53	20.37	20.50	20.50	0.59%	109,808
Jul 18, 2024	20.62	20.65	20.38	20.38	20.38	-0.49%	199,608
Jul 17, 2024	20.49	20.62	20.46	20.48	20.48	0.15%	84,066
Jul 16, 2024	20.25	20.45	20.24	20.45	20.45	1.49%	76,102
Jul 15, 2024	20.21	20.27	20.15	20.15	20.15	-0.10%	125,181
Jul 12, 2024	20.09	20.20	20.05	20.17	20.17	1.51%	124,861
Jul 11, 2024	19.97	20.00	19.79	19.87	19.87	-1.14%	185,758
Jul 10, 2024	19.98	20.10	19.93	20.10	20.10	1.06%	74,038
Jul 9, 2024	19.83	19.92	19.75	19.89	19.89	-0.85%	109,470
Jul 8, 2024	20.27	20.28	20.03	20.06	20.06	-0.20%	111,578
Jul 5, 2024	20.01	20.14	19.79	20.10	20.10	2.13%	173,301
Jul 3, 2024	19.56	19.68	19.52	19.68	19.68	2.18%	217,787
Jul 2, 2024	19.07	19.26	19.03	19.26	19.26	-0.67%	86,326