UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	41.44	41.96	41.42	41.84	41.84	0.41%	277,206
Jan 2, 2026	41.47	41.82	41.41	41.67	41.67	0.48%	442,619
Dec 31, 2025	41.70	42.00	41.47	41.47	41.47	-0.72%	216,382
Dec 30, 2025	42.04	42.04	41.53	41.77	41.77	2.44%	308,865
Dec 29, 2025	40.79	41.00	40.60	40.78	40.78	-1.51%	184,494
Dec 26, 2025	40.16	41.49	40.16	41.40	41.40	-0.38%	176,787
Dec 24, 2025	40.28	41.95	40.28	41.56	41.56	0.95%	183,825
Dec 23, 2025	40.98	41.29	40.96	41.17	41.17	0.46%	244,321
Dec 22, 2025	41.02	41.15	40.92	40.98	40.98	-0.29%	287,920
Dec 19, 2025	41.30	41.40	41.07	41.10	41.10	-0.44%	374,619
Dec 18, 2025	41.50	41.61	41.21	41.28	41.28	-0.10%	469,490
Dec 17, 2025	41.18	41.53	41.18	41.32	41.32	0.83%	221,052
Dec 16, 2025	41.21	41.25	40.77	40.98	40.98	1.31%	267,409
Dec 15, 2025	40.40	40.55	40.26	40.45	40.45	1.91%	221,484
Dec 12, 2025	40.37	40.40	39.54	39.69	39.69	-1.34%	355,897
Dec 11, 2025	40.20	40.34	39.93	40.23	40.23	2.84%	370,295
Dec 10, 2025	38.64	39.25	38.63	39.12	39.12	2.62%	222,593
Dec 9, 2025	37.98	38.32	37.98	38.12	38.12	0.90%	235,783
Dec 8, 2025	37.85	37.93	37.67	37.78	37.78	-0.05%	567,900
Dec 5, 2025	38.19	38.33	37.75	37.80	37.80	-1.23%	588,449
Dec 4, 2025	38.01	38.37	37.99	38.27	38.27	-0.10%	306,714
Dec 3, 2025	38.39	38.50	38.07	38.31	38.31	0.95%	245,759
Dec 2, 2025	37.88	38.09	37.77	37.95	37.95	1.07%	209,626
Dec 1, 2025	37.24	37.77	37.16	37.55	37.55	0.59%	262,540
Nov 28, 2025	37.07	37.33	36.97	37.33	37.33	1.08%	194,322
Nov 26, 2025	37.02	37.08	36.72	36.93	36.93	0.52%	256,195
Nov 25, 2025	36.40	36.75	36.21	36.74	36.74	2.28%	541,212
Nov 24, 2025	35.85	36.54	35.75	35.92	35.38	-1.21%	459,372
Nov 21, 2025	35.97	36.61	35.76	36.36	35.81	1.08%	254,120
Nov 20, 2025	36.37	36.56	35.71	35.97	35.43	0.67%	381,907
Nov 19, 2025	35.90	36.06	35.49	35.73	35.19	-1.65%	1,462,162
Nov 18, 2025	36.33	36.61	35.96	36.33	35.78	-0.98%	242,824
Nov 17, 2025	36.92	37.22	36.62	36.69	36.14	-1.98%	228,127
Nov 14, 2025	37.72	37.85	37.34	37.43	36.87	-4.31%	381,672
Nov 13, 2025	39.52	39.52	38.94	39.12	38.53	-0.81%	239,513
Nov 12, 2025	39.26	39.58	39.16	39.44	38.85	2.04%	207,602
Nov 11, 2025	38.49	38.77	38.33	38.65	38.07	1.28%	266,606
Nov 10, 2025	37.75	38.24	37.63	38.16	37.59	3.55%	280,705
Nov 7, 2025	36.48	36.85	36.23	36.85	36.30	0.79%	254,076
Nov 6, 2025	36.91	36.93	36.54	36.56	36.01	-1.35%	362,619
Nov 5, 2025	36.59	37.15	36.52	37.06	36.50	1.37%	281,540
Nov 4, 2025	36.47	36.92	36.44	36.56	36.01	-1.19%	320,284
Nov 3, 2025	37.00	37.11	36.91	37.00	36.44	0.35%	315,298
Oct 31, 2025	36.72	36.99	36.45	36.87	36.32	1.12%	232,711
Oct 30, 2025	36.51	36.64	36.31	36.46	35.91	-0.79%	224,500
Oct 29, 2025	36.73	37.12	36.51	36.75	36.20	0.46%	235,297
Oct 28, 2025	36.43	36.79	36.40	36.58	36.03	0.36%	206,633
Oct 27, 2025	36.52	36.60	36.41	36.45	35.90	2.47%	251,413
Oct 24, 2025	35.50	35.69	35.49	35.57	35.03	-1.93%	224,198
Oct 23, 2025	36.24	36.33	36.04	36.27	35.72	1.77%	279,435