UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-