UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 280.45
-1.15 (-0.41%)
Sep 5, 2025, 5:56 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 294.50 | 297.05 | 294.50 | 297.05 | 297.05 | 0.85% | 12 |
| Aug 21, 2025 | 293.00 | 294.55 | 290.60 | 294.55 | 294.55 | 0.17% | 84 |
| Aug 20, 2025 | 295.00 | 295.00 | 293.00 | 294.05 | 294.05 | -0.15% | 185 |
| Aug 19, 2025 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | 1.20% | 1 |
| Aug 18, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -1.36% | 48 |
| Aug 14, 2025 | 294.25 | 295.00 | 294.25 | 295.00 | 295.00 | 1.44% | 33 |
| Aug 13, 2025 | 293.00 | 293.00 | 290.70 | 290.80 | 290.80 | -0.43% | 20 |
| Aug 12, 2025 | 290.00 | 292.05 | 290.00 | 292.05 | 292.05 | 1.69% | 11 |
| Aug 11, 2025 | 288.60 | 288.60 | 286.15 | 287.20 | 287.20 | -0.47% | 324 |
| Aug 8, 2025 | 300.00 | 300.00 | 286.25 | 288.55 | 288.55 | 3.37% | 29 |
| Aug 7, 2025 | 278.00 | 282.65 | 278.00 | 279.15 | 279.15 | 1.60% | 269 |
| Aug 6, 2025 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | -0.47% | 40 |
| Aug 5, 2025 | 270.10 | 276.05 | 270.10 | 276.05 | 276.05 | 0.13% | 79 |
| Aug 4, 2025 | 275.30 | 275.70 | 275.30 | 275.70 | 275.70 | 2.11% | 39 |
| Aug 1, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.78% | 7 |
| Jul 31, 2025 | 277.95 | 277.95 | 274.90 | 274.90 | 274.90 | 0.99% | 62 |
| Jul 30, 2025 | 273.00 | 273.00 | 272.20 | 272.20 | 272.20 | -0.11% | 34 |
| Jul 29, 2025 | 248.40 | 272.50 | 248.40 | 272.50 | 272.50 | 3.16% | 40 |
| Jul 28, 2025 | 267.00 | 267.00 | 264.15 | 264.15 | 264.15 | 2.38% | 113 |
| Jul 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 156 |
| Jul 24, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.80% | 200 |
| Jul 23, 2025 | 255.00 | 259.65 | 253.45 | 253.45 | 253.45 | 3.03% | 73 |
| Jul 22, 2025 | 246.00 | 246.25 | 246.00 | 246.00 | 246.00 | 0.76% | 260 |
| Jul 21, 2025 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | -0.45% | 12 |
| Jul 18, 2025 | 235.40 | 245.25 | 235.40 | 245.25 | 245.25 | -0.43% | 2 |
| Jul 17, 2025 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0.33% | 8 |
| Jul 16, 2025 | 247.40 | 247.40 | 245.50 | 245.50 | 245.50 | -0.77% | 10 |
| Jul 15, 2025 | 248.95 | 248.95 | 247.40 | 247.40 | 247.40 | 0.92% | 110 |
| Jul 14, 2025 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | -3.88% | 7 |
| Jul 11, 2025 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - | 8 |
| Jul 10, 2025 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - | 8 |
| Jul 9, 2025 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | 7.25% | 9 |
| Jul 8, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - | 29 |
| Jul 7, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - | 39 |
| Jul 4, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.11% | 50 |
| Jul 3, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | -0.75% | 13 |
| Jul 2, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - | 9 |
| Jul 1, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - | 5 |
| Jun 30, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 0.82% | 48 |
| Jun 27, 2025 | 238.20 | 238.20 | 237.40 | 237.40 | 237.40 | -0.96% | 11 |