UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.97	36.61	35.76	36.36	36.36	1.08%	254,120
Nov 20, 2025	36.37	36.56	35.71	35.97	35.97	0.67%	381,807
Nov 19, 2025	35.90	36.06	35.49	35.73	35.73	-1.65%	1,462,162
Nov 18, 2025	36.33	36.61	35.96	36.33	36.33	-0.98%	242,824
Nov 17, 2025	36.92	37.22	36.62	36.69	36.69	-1.98%	228,127
Nov 14, 2025	37.72	37.85	37.34	37.43	37.43	-4.31%	381,672
Nov 13, 2025	39.52	39.52	38.94	39.12	39.12	-0.81%	239,513
Nov 12, 2025	39.26	39.58	39.16	39.44	39.44	2.04%	207,602
Nov 11, 2025	38.49	38.77	38.33	38.65	38.65	1.28%	266,606
Nov 10, 2025	37.75	38.24	37.63	38.16	38.16	3.55%	280,705
Nov 7, 2025	36.48	36.85	36.23	36.85	36.85	0.79%	254,076
Nov 6, 2025	36.91	36.93	36.54	36.56	36.56	-1.35%	362,619
Nov 5, 2025	36.59	37.15	36.52	37.06	37.06	1.37%	281,540
Nov 4, 2025	36.47	36.92	36.44	36.56	36.56	-1.19%	320,284
Nov 3, 2025	37.00	37.11	36.91	37.00	37.00	0.35%	315,298
Oct 31, 2025	36.72	36.99	36.45	36.87	36.87	1.12%	232,711
Oct 30, 2025	36.51	36.64	36.31	36.46	36.46	-0.79%	224,500
Oct 29, 2025	36.73	37.12	36.51	36.75	36.75	0.46%	235,297
Oct 28, 2025	36.43	36.79	36.40	36.58	36.58	0.36%	206,633
Oct 27, 2025	36.52	36.60	36.41	36.45	36.45	2.47%	251,413
Oct 24, 2025	35.50	35.69	35.49	35.57	35.57	-1.93%	224,198
Oct 23, 2025	36.24	36.33	36.04	36.27	36.27	1.77%	279,435
Oct 22, 2025	35.94	36.05	35.35	35.64	35.64	-2.41%	211,505
Oct 21, 2025	36.80	36.87	36.42	36.52	36.52	-1.03%	227,338
Oct 20, 2025	36.76	37.02	36.67	36.90	36.90	1.82%	343,629
Oct 17, 2025	36.07	36.26	35.80	36.24	36.24	-0.71%	530,927
Oct 16, 2025	36.50	36.85	36.32	36.50	36.50	0.30%	416,063
Oct 15, 2025	36.63	36.69	36.14	36.39	36.39	-1.19%	199,050
Oct 14, 2025	35.99	36.84	35.89	36.83	36.83	1.74%	217,960
Oct 13, 2025	36.06	36.24	35.92	36.20	36.20	0.56%	284,488
Oct 10, 2025	36.55	36.59	35.99	36.00	36.00	-1.88%	340,259
Oct 9, 2025	36.90	36.90	36.58	36.69	36.69	-1.64%	222,367
Oct 8, 2025	37.20	37.42	37.05	37.30	37.30	1.78%	261,689
Oct 7, 2025	36.99	37.01	36.62	36.65	36.65	-1.04%	235,117
Oct 6, 2025	37.04	37.22	36.89	37.03	37.03	-1.10%	344,353
Oct 3, 2025	37.63	37.63	37.22	37.44	37.44	0.73%	773,234
Oct 2, 2025	37.18	37.33	36.98	37.17	37.17	-2.59%	295,530
Oct 1, 2025	38.01	38.23	37.96	38.16	38.16	0.58%	295,681
Sep 30, 2025	37.49	38.10	37.49	37.94	37.94	1.88%	189,633
Sep 29, 2025	37.59	37.59	37.21	37.24	37.24	-2.39%	271,276
Sep 26, 2025	38.08	38.32	38.07	38.15	38.15	1.49%	305,704
Sep 25, 2025	37.50	37.67	37.38	37.59	37.59	-0.32%	930,550
Sep 24, 2025	37.54	37.83	37.52	37.71	37.71	0.19%	283,854
Sep 23, 2025	38.12	38.19	37.55	37.64	37.64	-2.13%	582,812
Sep 22, 2025	38.10	38.46	38.09	38.46	38.46	0.68%	286,219
Sep 19, 2025	38.09	38.28	38.02	38.20	38.20	0.53%	220,024
Sep 18, 2025	37.42	38.10	37.42	38.00	38.00	0.13%	329,208
Sep 17, 2025	38.22	38.39	37.85	37.95	37.95	-4.09%	307,359
Sep 16, 2025	39.63	39.67	39.34	39.57	39.57	-0.33%	186,612
Sep 15, 2025	39.73	39.79	39.57	39.70	39.70	1.48%	365,064