UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 275.70
+5.70 (2.11%)
Aug 4, 2025, 12:37 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.95% | 8 |
| Jun 25, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 11 |
| Jun 24, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.46% | 15 |
| Jun 23, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - | 34 |
| Jun 20, 2025 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | -0.45% | 53 |
| Jun 18, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.33% | 25 |
| Jun 17, 2025 | 260.00 | 260.00 | 242.80 | 242.80 | 242.80 | 0.33% | 140 |
| Jun 16, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.71% | 22 |
| Jun 13, 2025 | 240.00 | 240.55 | 240.00 | 240.30 | 240.30 | 0.44% | 37 |
| Jun 12, 2025 | 241.00 | 241.00 | 239.25 | 239.25 | 239.25 | -3.97% | 16 |
| Jun 11, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - | 11 |
| Jun 10, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | - | 8 |
| Jun 9, 2025 | 249.55 | 249.55 | 249.15 | 249.15 | 249.15 | 4.33% | 6 |
| Jun 6, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - | 7 |
| Jun 5, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - | 7 |
| Jun 4, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - | 7 |
| Jun 3, 2025 | 242.50 | 242.50 | 238.80 | 238.80 | 238.80 | -0.50% | 8 |
| Jun 2, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 28 |
| May 30, 2025 | 240.35 | 240.75 | 240.00 | 240.00 | 240.00 | - | 24 |
| May 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 36 |
| May 28, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 42 |
| May 27, 2025 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 0.06% | 48 |
| May 26, 2025 | 238.75 | 239.85 | 238.75 | 239.85 | 239.85 | 2.92% | 35 |