UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 309.25
+3.65 (1.19%)
At close: Feb 20, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 309.15 | 309.25 | 309.15 | 309.25 | - | 1.19% | 42 |
| Feb 19, 2026 | 316.55 | 316.55 | 305.60 | 305.60 | 305.60 | -2.36% | 60 |
| Feb 18, 2026 | 310.00 | 315.50 | 310.00 | 313.00 | 313.00 | 1.76% | 48 |
| Feb 17, 2026 | 305.15 | 307.60 | 304.25 | 307.60 | 307.60 | 0.80% | 84 |
| Feb 16, 2026 | 299.00 | 305.50 | 299.00 | 305.15 | 305.15 | 1.84% | 56 |
| Feb 13, 2026 | 315.00 | 315.00 | 297.05 | 299.65 | 299.65 | -5.32% | 238 |
| Feb 12, 2026 | 320.70 | 320.85 | 316.50 | 316.50 | 316.50 | -4.38% | 163 |
| Feb 10, 2026 | 331.70 | 333.85 | 331.00 | 331.00 | 331.00 | -0.30% | 17 |
| Feb 9, 2026 | 328.00 | 332.30 | 328.00 | 332.00 | 332.00 | 6.31% | 158 |
| Feb 6, 2026 | 326.00 | 326.00 | 312.30 | 312.30 | 312.30 | -4.20% | 32 |
| Feb 5, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.29% | 1 |
| Feb 4, 2026 | 335.50 | 335.50 | 325.05 | 325.05 | 325.05 | 0.63% | 32 |
| Feb 3, 2026 | 321.75 | 326.10 | 321.75 | 323.00 | 323.00 | 5.11% | 23 |
| Feb 2, 2026 | 310.80 | 310.80 | 307.30 | 307.30 | 307.30 | -1.06% | 37 |
| Jan 30, 2026 | 335.50 | 335.50 | 309.00 | 310.60 | 310.60 | 0.96% | 123 |
| Jan 29, 2026 | 307.65 | 307.65 | 307.65 | 307.65 | 307.65 | 0.23% | 3 |
| Jan 28, 2026 | 309.00 | 309.00 | 306.95 | 306.95 | 306.95 | -0.73% | 101 |
| Jan 27, 2026 | 308.00 | 309.20 | 308.00 | 309.20 | 309.20 | 1.38% | 48 |
| Jan 26, 2026 | 302.25 | 305.00 | 302.25 | 305.00 | 305.00 | 1.24% | 11 |
| Jan 23, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 1.09% | 19 |
| Jan 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.09% | 5 |
| Jan 19, 2026 | 302.00 | 304.35 | 300.15 | 304.35 | 304.35 | -0.21% | 12 |
| Jan 16, 2026 | 304.65 | 305.00 | 304.65 | 305.00 | 305.00 | 0.54% | 108 |
| Jan 14, 2026 | 304.75 | 304.75 | 303.35 | 303.35 | 303.35 | 0.28% | 21 |
| Jan 13, 2026 | 299.00 | 302.50 | 298.45 | 302.50 | 302.50 | 1.51% | 59 |
| Jan 12, 2026 | 298.00 | 298.00 | 295.25 | 298.00 | 298.00 | - | 152 |
| Jan 9, 2026 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | -0.18% | 39 |
| Jan 7, 2026 | 305.00 | 305.00 | 298.55 | 298.55 | 298.55 | -0.81% | 86 |
| Jan 5, 2026 | 301.40 | 301.40 | 298.20 | 301.00 | 301.00 | 0.13% | 99 |
| Jan 2, 2026 | 300.70 | 300.70 | 297.15 | 300.60 | 300.60 | -0.03% | 51 |
| Dec 30, 2025 | 321.85 | 321.85 | 299.55 | 300.70 | 300.70 | 2.77% | 19 |
| Dec 29, 2025 | 291.95 | 292.60 | 274.50 | 292.60 | 292.60 | -0.48% | 39 |
| Dec 23, 2025 | 299.00 | 299.00 | 292.30 | 294.00 | 294.00 | - | 293 |
| Dec 22, 2025 | 295.30 | 295.50 | 294.00 | 294.00 | 294.00 | -0.02% | 72 |
| Dec 18, 2025 | 296.50 | 296.50 | 294.05 | 294.05 | 294.05 | -1.34% | 62 |
| Dec 17, 2025 | 295.00 | 298.25 | 295.00 | 298.05 | 298.05 | 1.27% | 42 |
| Dec 16, 2025 | 288.00 | 294.30 | 288.00 | 294.30 | 294.30 | 2.19% | 5 |
| Dec 15, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | -0.35% | 11 |
| Dec 12, 2025 | 290.00 | 290.50 | 289.00 | 289.00 | 289.00 | -0.33% | 1,058 |
| Dec 11, 2025 | 283.20 | 289.95 | 283.20 | 289.95 | 289.95 | 2.66% | 79 |
| Dec 10, 2025 | 278.60 | 282.45 | 278.60 | 282.45 | 282.45 | 2.24% | 49 |
| Dec 9, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0.05% | 9 |
| Dec 8, 2025 | 285.00 | 285.00 | 276.10 | 276.10 | 276.10 | -1.04% | 65 |
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 2 |
| Dec 2, 2025 | 276.00 | 279.00 | 276.00 | 279.00 | 279.00 | 3.51% | 844 |
| Dec 1, 2025 | 283.80 | 283.80 | 269.55 | 269.55 | 269.55 | -0.09% | 407 |
| Nov 28, 2025 | 272.60 | 272.60 | 269.80 | 269.80 | 269.80 | -0.15% | 80 |
| Nov 27, 2025 | 284.90 | 284.90 | 267.35 | 270.20 | 270.20 | -0.31% | 221 |
| Nov 26, 2025 | 269.95 | 271.05 | 269.95 | 271.05 | 271.05 | 1.90% | 22 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 30 |