UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.25	67.25	64.93	65.70	65.70	-1.69%	452
Mar 5, 2026	67.72	68.59	66.83	66.83	66.83	-3.37%	63
Mar 4, 2026	67.17	69.31	67.17	69.16	69.16	3.89%	135
Mar 3, 2026	68.39	68.39	65.59	66.57	66.57	-4.94%	10
Mar 2, 2026	69.59	71.00	69.43	70.03	70.03	-3.22%	4,360
Feb 27, 2026	73.69	73.69	72.36	72.36	72.36	-1.94%	-
Feb 26, 2026	73.62	73.91	73.62	73.79	73.79	-0.31%	-
Feb 25, 2026	73.91	74.02	73.69	74.02	74.02	1.59%	-
Feb 24, 2026	72.91	72.91	72.00	72.86	72.86	-1.35%	42
Feb 23, 2026	73.84	75.21	73.84	73.86	73.86	0.12%	-
Feb 20, 2026	72.85	74.09	72.85	73.77	73.77	1.72%	30
Feb 19, 2026	74.29	74.29	72.52	72.52	72.52	-2.96%	-
Feb 18, 2026	73.50	74.73	73.50	74.73	74.73	2.26%	101
Feb 17, 2026	71.71	73.08	71.71	73.08	73.08	1.18%	30
Feb 16, 2026	72.22	72.77	72.00	72.23	72.23	1.11%	139
Feb 13, 2026	73.90	73.90	70.41	71.44	71.44	-3.65%	367
Feb 12, 2026	74.71	76.03	74.15	74.15	74.15	-0.63%	-
Feb 11, 2026	76.66	76.66	74.62	74.62	74.62	-2.93%	60
Feb 10, 2026	79.32	79.32	76.87	76.87	76.87	-2.39%	235
Feb 9, 2026	76.73	79.11	76.73	78.75	78.75	6.40%	155
Feb 6, 2026	73.25	74.17	73.25	74.01	74.01	1.09%	-
Feb 5, 2026	76.18	76.18	73.21	73.21	73.21	-4.41%	-
Feb 4, 2026	77.01	77.49	76.59	76.59	76.59	-0.13%	10
Feb 3, 2026	76.13	76.85	76.13	76.69	76.69	2.32%	50
Feb 2, 2026	72.73	74.95	72.73	74.95	74.95	2.22%	100
Jan 30, 2026	73.49	73.54	73.11	73.32	73.32	1.83%	87
Jan 29, 2026	73.64	73.64	72.00	72.00	72.00	-0.46%	390
Jan 28, 2026	73.81	73.81	72.33	72.33	72.33	-2.49%	-
Jan 27, 2026	72.99	74.18	72.99	74.18	74.18	1.76%	-
Jan 26, 2026	72.83	72.90	72.00	72.90	72.90	1.69%	1,850
Jan 23, 2026	72.05	72.05	71.44	71.69	71.69	-1.01%	100
Jan 22, 2026	71.28	72.42	71.02	72.42	72.42	2.52%	-
Jan 21, 2026	70.79	70.79	69.73	70.64	70.64	-0.76%	80
Jan 20, 2026	71.08	71.18	70.86	71.18	71.18	-0.53%	75
Jan 19, 2026	71.37	71.58	70.88	71.56	71.56	-1.27%	-
Jan 16, 2026	72.31	72.48	72.31	72.48	72.48	0.11%	-
Jan 15, 2026	72.15	72.40	72.12	72.40	72.40	1.10%	8
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