UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	71.58	72.04	71.58	71.61	71.61	0.35%	-
Jan 13, 2026	71.19	71.47	71.19	71.36	71.36	0.27%	-
Jan 12, 2026	70.38	71.29	70.38	71.17	71.17	0.64%	-
Jan 9, 2026	70.80	70.80	70.46	70.72	70.72	0.04%	50
Jan 8, 2026	69.62	70.69	69.62	70.69	70.69	0.33%	10
Jan 7, 2026	70.65	70.86	70.46	70.46	70.46	-0.58%	-
Jan 6, 2026	71.50	71.50	70.87	70.87	70.87	-0.77%	1,540
Jan 5, 2026	71.35	71.42	71.07	71.42	71.42	0.78%	1
Jan 2, 2026	71.17	71.37	70.79	70.87	70.87	-0.15%	58
Dec 30, 2025	69.97	70.98	69.97	70.98	70.98	2.38%	-
Dec 29, 2025	69.89	69.89	69.33	69.33	69.33	-0.59%	-
Dec 23, 2025	69.85	69.85	69.30	69.74	69.74	-0.31%	-
Dec 22, 2025	70.33	70.33	69.83	69.96	69.96	-0.48%	25
Dec 19, 2025	70.74	70.74	70.30	70.30	70.30	-0.79%	70
Dec 18, 2025	70.36	70.86	70.00	70.86	70.86	0.33%	1,008
Dec 17, 2025	69.87	70.63	69.87	70.63	70.63	1.19%	10
Dec 16, 2025	69.85	70.10	69.80	69.80	69.80	1.22%	-
Dec 15, 2025	68.13	68.96	68.12	68.96	68.96	1.19%	-
Dec 12, 2025	69.04	69.04	68.15	68.15	68.15	-0.21%	33
Dec 11, 2025	66.73	68.53	66.73	68.29	68.29	2.61%	57
Dec 10, 2025	65.72	66.55	65.72	66.55	66.55	1.29%	-
Dec 9, 2025	65.73	65.73	65.19	65.70	65.70	1.00%	-
Dec 8, 2025	65.27	65.27	64.97	65.05	65.05	-0.18%	-
Dec 5, 2025	66.04	66.25	65.17	65.17	65.17	-0.81%	5
Dec 4, 2025	65.71	65.71	63.99	65.70	65.70	0.35%	209
Dec 3, 2025	65.24	66.42	65.24	65.47	65.47	0.02%	-
Dec 2, 2025	64.95	65.97	64.95	65.46	65.46	1.00%	-
Dec 1, 2025	63.87	64.81	63.82	64.81	64.81	1.11%	-
Nov 28, 2025	64.06	64.12	63.77	64.10	64.10	-0.03%	200
Nov 27, 2025	63.46	64.12	63.46	64.12	64.12	0.56%	-
Nov 26, 2025	63.86	63.86	63.40	63.76	63.76	0.95%	-
Nov 25, 2025	61.51	63.16	61.51	63.16	63.16	2.35%	60
Nov 24, 2025	62.43	62.43	61.22	61.71	61.71	-1.97%	-
Nov 21, 2025	61.92	62.95	61.92	62.95	61.52	-0.44%	16
Nov 20, 2025	62.95	63.23	62.86	63.23	61.80	1.71%	-
Nov 19, 2025	62.57	62.57	62.01	62.17	60.76	-0.61%	-
Nov 18, 2025	62.85	63.10	62.55	62.55	61.13	-2.16%	-
Nov 17, 2025	64.76	64.76	63.82	63.93	62.48	-1.62%	-
Nov 14, 2025	67.27	67.27	64.98	64.98	63.51	-4.61%	30
Nov 13, 2025	68.36	68.36	67.92	68.12	66.57	0.09%	75
Nov 12, 2025	67.61	68.21	67.61	68.06	66.52	2.41%	-
Nov 11, 2025	66.21	66.46	65.97	66.46	64.95	1.67%	-
Nov 10, 2025	64.16	65.37	64.16	65.37	63.89	3.93%	-
Nov 7, 2025	63.85	63.85	62.90	62.90	61.47	-1.93%	-
Nov 6, 2025	64.79	64.79	64.05	64.14	62.68	0.39%	-
Nov 5, 2025	63.79	63.90	63.79	63.89	62.44	0.30%	-
Nov 4, 2025	63.62	63.70	63.15	63.70	62.25	-1.04%	-
Nov 3, 2025	64.35	64.91	64.35	64.37	62.91	1.55%	19
Oct 31, 2025	63.19	63.77	63.19	63.39	61.95	0.35%	-
Oct 30, 2025	63.97	63.97	63.16	63.17	61.74	-0.13%	-