UniCredit S.p.A. (VIE:UCG)
Austria · Delayed Price · Currency is EUR 65.17
-0.53 (-0.81%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 29, 2025 | 63.15 | 63.64 | 63.15 | 63.25 | 61.81 | 0.80% | - |
| Oct 28, 2025 | 62.68 | 62.75 | 62.59 | 62.75 | 61.33 | - | - |
| Oct 27, 2025 | 62.12 | 62.80 | 62.12 | 62.75 | 61.33 | 2.75% | 100 |
| Oct 24, 2025 | 62.38 | 62.38 | 61.07 | 61.07 | 59.68 | -2.48% | 100 |
| Oct 23, 2025 | 62.31 | 62.68 | 62.31 | 62.62 | 61.20 | 0.92% | 80 |
| Oct 22, 2025 | 62.45 | 62.45 | 60.59 | 62.05 | 60.64 | -2.21% | 550 |
| Oct 21, 2025 | 63.70 | 63.70 | 63.29 | 63.45 | 62.01 | 0.40% | 100 |
| Oct 20, 2025 | 63.11 | 63.20 | 62.34 | 63.20 | 61.77 | 2.15% | - |
| Oct 17, 2025 | 61.53 | 61.87 | 61.20 | 61.87 | 60.47 | -1.34% | - |
| Oct 16, 2025 | 62.83 | 62.83 | 62.15 | 62.71 | 61.29 | -0.78% | - |
| Oct 15, 2025 | 63.35 | 63.63 | 63.20 | 63.20 | 61.77 | 0.69% | 75 |
| Oct 14, 2025 | 60.90 | 62.77 | 60.90 | 62.77 | 61.35 | 0.50% | 18 |
| Oct 13, 2025 | 62.68 | 62.69 | 62.46 | 62.46 | 61.04 | -1.16% | - |
| Oct 10, 2025 | 63.96 | 63.96 | 63.19 | 63.19 | 61.76 | -0.69% | 226 |
| Oct 9, 2025 | 63.78 | 63.87 | 63.56 | 63.63 | 62.19 | -0.62% | - |
| Oct 8, 2025 | 63.35 | 64.03 | 63.35 | 64.03 | 62.58 | 0.87% | - |
| Oct 7, 2025 | 63.28 | 63.75 | 63.28 | 63.48 | 62.04 | 0.03% | - |
| Oct 6, 2025 | 63.20 | 63.46 | 63.04 | 63.46 | 62.02 | -1.12% | - |
| Oct 3, 2025 | 63.94 | 64.23 | 63.53 | 64.18 | 62.72 | 1.09% | - |
| Oct 2, 2025 | 64.32 | 64.32 | 63.49 | 63.49 | 62.05 | -2.01% | 135 |
| Oct 1, 2025 | 64.78 | 64.79 | 64.28 | 64.79 | 63.32 | 0.98% | 5 |
| Sep 30, 2025 | 63.72 | 64.16 | 63.72 | 64.16 | 62.70 | 0.08% | - |
| Sep 29, 2025 | 66.13 | 66.13 | 64.11 | 64.11 | 62.66 | -1.96% | - |