UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 277.15
+4.95 (1.82%)
Nov 3, 2025, 1:08 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 270.25 | 272.20 | 270.25 | 272.20 | 272.20 | 0.72% | 147 |
| Oct 30, 2025 | 269.00 | 270.25 | 265.85 | 270.25 | 270.25 | 1.98% | 27 |
| Oct 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 5 |
| Oct 28, 2025 | 266.20 | 267.20 | 265.00 | 265.00 | 265.00 | -0.45% | 30 |
| Oct 27, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.47% | 2 |
| Oct 24, 2025 | 264.10 | 264.10 | 262.35 | 262.35 | 262.35 | -0.93% | 12 |
| Oct 23, 2025 | 264.55 | 265.00 | 264.55 | 264.80 | 264.80 | 1.38% | 25 |
| Oct 22, 2025 | 268.05 | 268.05 | 260.00 | 261.20 | 261.20 | -2.56% | 92 |
| Oct 21, 2025 | 262.35 | 268.05 | 262.35 | 268.05 | 268.05 | 0.37% | 14 |
| Oct 20, 2025 | 265.65 | 267.05 | 265.65 | 267.05 | 267.05 | 3.03% | 15 |
| Oct 17, 2025 | 267.05 | 267.05 | 259.20 | 259.20 | 259.20 | -4.00% | 42 |
| Oct 16, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 15, 2025 | 269.85 | 270.00 | 269.85 | 270.00 | 270.00 | 2.18% | 10 |
| Oct 14, 2025 | 265.00 | 265.00 | 264.25 | 264.25 | 264.25 | -0.86% | 14 |
| Oct 13, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | -0.91% | 1 |
| Oct 10, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.50% | 22 |
| Oct 9, 2025 | 272.30 | 272.30 | 270.35 | 270.35 | 270.35 | -0.44% | 31 |
| Oct 8, 2025 | 271.55 | 271.55 | 271.55 | 271.55 | 271.55 | - | 5 |
| Oct 7, 2025 | 268.75 | 271.55 | 268.75 | 271.55 | 271.55 | 1.04% | 12 |
| Oct 6, 2025 | 275.00 | 275.00 | 268.00 | 268.75 | 268.75 | -1.36% | 57 |
| Oct 3, 2025 | 269.90 | 272.45 | 269.90 | 272.45 | 272.45 | 0.91% | 39 |
| Oct 2, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -2.17% | 15 |
| Oct 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.14% | 5 |
| Sep 30, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.58% | 1 |
| Sep 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 15 |
| Sep 26, 2025 | 275.35 | 278.00 | 275.35 | 278.00 | 278.00 | 0.91% | 18 |
| Sep 25, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - | 167 |
| Sep 24, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | - | 242 |
| Sep 23, 2025 | 272.60 | 275.50 | 272.60 | 275.50 | 275.50 | 0.99% | 317 |
| Sep 22, 2025 | 299.90 | 299.90 | 272.80 | 272.80 | 272.80 | -1.21% | 17 |
| Sep 19, 2025 | 272.00 | 276.15 | 272.00 | 276.15 | 276.15 | 1.06% | 19 |
| Sep 18, 2025 | 268.75 | 273.25 | 268.75 | 273.25 | 273.25 | -1.14% | 77 |
| Sep 17, 2025 | 279.00 | 279.00 | 276.40 | 276.40 | 276.40 | -3.31% | 29 |
| Sep 16, 2025 | 285.00 | 285.85 | 285.00 | 285.85 | 285.85 | 1.15% | 22 |
| Sep 15, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - | 20 |
| Sep 12, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | -0.86% | 18 |
| Sep 11, 2025 | 283.00 | 285.05 | 283.00 | 285.05 | 285.05 | 0.99% | 60 |
| Sep 10, 2025 | 280.00 | 282.25 | 280.00 | 282.25 | 282.25 | 0.71% | 17 |
| Sep 9, 2025 | 280.50 | 280.50 | 280.25 | 280.25 | 280.25 | -0.07% | 12 |
| Sep 8, 2025 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | - | 34 |
| Sep 5, 2025 | 283.00 | 283.00 | 280.45 | 280.45 | 280.45 | -0.41% | 56 |
| Sep 4, 2025 | 281.00 | 281.70 | 281.00 | 281.60 | 281.60 | 0.79% | 174 |
| Sep 3, 2025 | 280.00 | 281.70 | 278.65 | 279.40 | 279.40 | -1.69% | 310 |
| Sep 2, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | 169 |
| Sep 1, 2025 | 290.00 | 290.00 | 281.75 | 284.20 | 284.20 | 0.58% | 29 |
| Aug 29, 2025 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | -0.37% | 1 |
| Aug 28, 2025 | 282.00 | 283.60 | 281.80 | 283.60 | 283.60 | 0.64% | 301 |
| Aug 27, 2025 | 285.00 | 285.00 | 281.60 | 281.80 | 281.80 | -1.59% | 210 |
| Aug 26, 2025 | 290.00 | 290.00 | 284.00 | 286.35 | 286.35 | -3.57% | 104 |
| Aug 25, 2025 | 297.60 | 297.60 | 296.95 | 296.95 | 296.95 | -0.03% | 25 |