UniCredit S.p.A. (UNCRY)
OTCMKTS
· Delayed Price · Currency is USD
27.90
-0.93 (-3.23%)
Mar 31, 2025, 11:35 AM EST
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.86 | 29.01 | 28.61 | 28.83 | 28.83 | -1.77% | 1,040,990 |
| Mar 27, 2025 | 29.30 | 29.52 | 29.26 | 29.35 | 29.35 | -0.37% | 546,614 |
| Mar 26, 2025 | 29.65 | 29.93 | 29.32 | 29.46 | 29.46 | -1.50% | 595,097 |
| Mar 25, 2025 | 29.57 | 30.02 | 29.48 | 29.91 | 29.91 | 3.46% | 1,257,783 |
| Mar 24, 2025 | 28.98 | 29.09 | 28.79 | 28.91 | 28.91 | 0.63% | 356,458 |
| Mar 21, 2025 | 28.78 | 28.98 | 28.60 | 28.73 | 28.73 | -0.76% | 486,785 |
| Mar 20, 2025 | 28.75 | 29.11 | 28.72 | 28.95 | 28.95 | -3.21% | 760,356 |
| Mar 19, 2025 | 29.85 | 30.02 | 29.70 | 29.91 | 29.91 | -0.63% | 981,114 |
| Mar 18, 2025 | 29.70 | 30.19 | 29.61 | 30.10 | 30.10 | 2.35% | 2,336,028 |
| Mar 17, 2025 | 28.98 | 29.49 | 28.98 | 29.41 | 29.41 | 1.94% | 427,010 |
| Mar 14, 2025 | 28.21 | 28.88 | 28.21 | 28.85 | 28.85 | 4.34% | 2,529,902 |
| Mar 13, 2025 | 28.01 | 28.08 | 27.59 | 27.65 | 27.65 | -2.37% | 509,687 |
| Mar 12, 2025 | 28.42 | 28.53 | 28.05 | 28.32 | 28.32 | 1.58% | 1,361,221 |
| Mar 11, 2025 | 27.74 | 28.03 | 27.25 | 27.88 | 27.88 | -0.39% | 3,147,214 |
| Mar 10, 2025 | 27.91 | 28.13 | 27.58 | 27.99 | 27.99 | -4.34% | 4,678,502 |
| Mar 7, 2025 | 29.14 | 29.33 | 28.80 | 29.26 | 29.26 | 0.31% | 2,866,892 |
| Mar 6, 2025 | 29.19 | 29.59 | 29.08 | 29.17 | 29.17 | 0.36% | 5,053,671 |
| Mar 5, 2025 | 28.30 | 29.21 | 28.25 | 29.07 | 29.07 | 8.37% | 3,140,875 |
| Mar 4, 2025 | 26.15 | 27.28 | 25.76 | 26.82 | 26.82 | -0.33% | 13,325,607 |
| Mar 3, 2025 | 27.17 | 27.31 | 26.75 | 26.91 | 26.91 | 3.26% | 3,024,518 |
| Feb 28, 2025 | 26.23 | 26.38 | 25.82 | 26.06 | 26.06 | -0.57% | 13,432,915 |
| Feb 27, 2025 | 26.29 | 26.42 | 26.14 | 26.21 | 26.21 | -0.68% | 4,296,416 |
| Feb 26, 2025 | 26.40 | 26.68 | 26.32 | 26.39 | 26.39 | 1.19% | 6,397,076 |
| Feb 25, 2025 | 25.74 | 26.14 | 25.58 | 26.08 | 26.08 | 4.32% | 5,253,589 |
| Feb 24, 2025 | 25.07 | 25.13 | 24.83 | 25.00 | 25.00 | 0.73% | 522,906 |
| Feb 21, 2025 | 24.81 | 24.97 | 24.74 | 24.82 | 24.82 | -1.27% | 2,385,283 |
| Feb 20, 2025 | 25.05 | 25.19 | 24.87 | 25.14 | 25.14 | 0.68% | 638,636 |
| Feb 19, 2025 | 24.99 | 25.09 | 24.85 | 24.97 | 24.97 | -0.87% | 307,508 |
| Feb 18, 2025 | 25.03 | 25.29 | 25.03 | 25.19 | 25.19 | 2.86% | 178,220 |
| Feb 14, 2025 | 24.51 | 24.71 | 24.40 | 24.49 | 24.49 | 1.91% | 210,707 |
| Feb 13, 2025 | 23.84 | 24.14 | 23.74 | 24.03 | 24.03 | -1.76% | 211,188 |
| Feb 12, 2025 | 24.33 | 24.47 | 24.04 | 24.46 | 24.46 | 0.35% | 181,865 |
| Feb 11, 2025 | 23.82 | 24.41 | 23.73 | 24.38 | 24.38 | -1.71% | 338,191 |
| Feb 10, 2025 | 24.20 | 24.81 | 24.16 | 24.80 | 24.80 | 2.27% | 395,879 |
| Feb 7, 2025 | 24.34 | 24.37 | 24.14 | 24.25 | 24.25 | 1.08% | 698,908 |
| Feb 6, 2025 | 23.52 | 24.05 | 23.52 | 23.99 | 23.99 | 2.57% | 384,989 |
| Feb 5, 2025 | 23.08 | 23.39 | 22.98 | 23.39 | 23.39 | 1.26% | 692,223 |
| Feb 4, 2025 | 22.80 | 23.21 | 22.80 | 23.10 | 23.10 | 1.90% | 1,100,015 |
| Feb 3, 2025 | 22.39 | 22.80 | 22.29 | 22.67 | 22.67 | -1.78% | 588,629 |
| Jan 31, 2025 | 23.00 | 23.25 | 22.93 | 23.08 | 23.08 | -1.11% | 570,842 |
| Jan 30, 2025 | 23.24 | 23.51 | 23.15 | 23.34 | 23.34 | -0.04% | 645,968 |
| Jan 29, 2025 | 23.14 | 23.39 | 23.14 | 23.35 | 23.35 | 0.98% | 336,465 |
| Jan 28, 2025 | 23.20 | 23.28 | 22.92 | 23.12 | 23.12 | -0.20% | 505,770 |
| Jan 27, 2025 | 23.03 | 23.22 | 22.95 | 23.17 | 23.17 | 0.56% | 696,308 |
| Jan 24, 2025 | 22.97 | 23.06 | 22.92 | 23.04 | 23.04 | 1.14% | 403,467 |
| Jan 23, 2025 | 22.43 | 22.88 | 22.39 | 22.78 | 22.78 | 3.22% | 3,084,816 |
| Jan 22, 2025 | 22.07 | 22.16 | 22.02 | 22.07 | 22.07 | -1.25% | 816,122 |
| Jan 21, 2025 | 22.22 | 22.35 | 22.09 | 22.35 | 22.35 | 2.71% | 307,093 |
| Jan 17, 2025 | 21.61 | 21.84 | 21.61 | 21.76 | 21.76 | 0.55% | 232,082 |
| Jan 16, 2025 | 21.72 | 21.72 | 21.47 | 21.64 | 21.64 | 0.51% | 258,249 |