UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 368.60
+0.35 (0.10%)
Aug 14, 2026, 1:47 PM CET
WSE:UCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 369.00 | 369.00 | 368.10 | 368.60 | 368.60 | 0.10% | 21 |
| Aug 13, 2026 | 369.35 | 369.35 | 367.10 | 368.25 | 368.25 | 0.89% | 8 |
| Aug 12, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0.27% | 3 |
| Aug 11, 2026 | 362.65 | 364.00 | 362.65 | 364.00 | 364.00 | 0.37% | 36 |
| Aug 10, 2026 | 365.00 | 365.00 | 362.65 | 362.65 | 362.65 | -0.27% | 17 |
| Aug 7, 2026 | 365.85 | 367.65 | 363.65 | 363.65 | 363.65 | 2.44% | 69 |
| Aug 6, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -2.31% | 31 |
| Aug 5, 2026 | 370.00 | 370.00 | 363.40 | 363.40 | 363.40 | -0.44% | 51 |
| Aug 4, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.50% | 3 |
| Aug 3, 2026 | 344.00 | 356.10 | 344.00 | 356.10 | 356.10 | 2.92% | 4 |
| Jul 31, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.65% | 2 |
| Jul 30, 2026 | 349.20 | 349.20 | 348.25 | 348.25 | 348.25 | -0.27% | 21 |
| Jul 29, 2026 | 366.00 | 366.00 | 349.00 | 349.20 | 349.20 | -1.63% | 170 |
| Jul 28, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.38% | 10 |
| Jul 27, 2026 | 365.00 | 365.00 | 351.90 | 356.35 | 356.35 | 2.36% | 12 |
| Jul 24, 2026 | 348.15 | 348.15 | 348.15 | 348.15 | 348.15 | -0.53% | 10 |
| Jul 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.62% | 10 |
| Jul 22, 2026 | 352.80 | 362.95 | 352.80 | 359.40 | 359.40 | 1.87% | 269 |
| Jul 20, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 0.79% | 5 |
| Jul 17, 2026 | 353.05 | 353.05 | 350.05 | 350.05 | 350.05 | -1.39% | 20 |
| Jul 16, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 17 |
| Jul 15, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.71% | 3 |
| Jul 14, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -1.56% | 18 |
| Jul 13, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | -0.40% | 3 |
| Jul 10, 2026 | 355.00 | 362.00 | 355.00 | 359.55 | 359.55 | 1.93% | 257 |
| Jul 9, 2026 | 349.80 | 352.75 | 349.75 | 352.75 | 352.75 | 1.60% | 17 |
| Jul 8, 2026 | 355.65 | 355.65 | 345.90 | 347.20 | 347.20 | -2.38% | 213 |
| Jul 7, 2026 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | 2.20% | 200 |
| Jul 6, 2026 | 348.00 | 352.70 | 348.00 | 348.00 | 348.00 | -0.17% | 20 |
| Jul 3, 2026 | 352.45 | 352.45 | 348.60 | 348.60 | 348.60 | 0.71% | 42 |
| Jul 2, 2026 | 344.00 | 348.20 | 344.00 | 346.15 | 346.15 | 3.37% | 40 |
| Jul 1, 2026 | 336.05 | 336.05 | 334.85 | 334.85 | 334.85 | -0.36% | 23 |
| Jun 30, 2026 | 325.60 | 336.05 | 325.60 | 336.05 | 336.05 | 2.88% | 6 |
| Jun 29, 2026 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | -1.02% | 73 |
| Jun 26, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.98% | 3 |
| Jun 25, 2026 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | 0.30% | 25 |
| Jun 24, 2026 | 336.65 | 338.70 | 332.25 | 332.25 | 332.25 | -1.39% | 25 |
| Jun 23, 2026 | 342.00 | 342.00 | 336.95 | 336.95 | 336.95 | -1.16% | 155 |
| Jun 22, 2026 | 350.00 | 350.00 | 336.10 | 340.90 | 340.90 | 0.06% | 32 |
| Jun 19, 2026 | 342.00 | 344.00 | 340.70 | 340.70 | 340.70 | 0.06% | 12 |
| Jun 18, 2026 | 340.20 | 340.50 | 340.20 | 340.50 | 340.50 | 1.64% | 16 |
| Jun 17, 2026 | 329.00 | 335.00 | 329.00 | 335.00 | 335.00 | 2.15% | 355 |
| Jun 16, 2026 | 321.00 | 329.05 | 321.00 | 327.95 | 327.95 | 3.88% | 300 |
| Jun 15, 2026 | 325.00 | 325.00 | 315.70 | 315.70 | 315.70 | 1.92% | 29 |
| Jun 12, 2026 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | -1.35% | 70 |
| Jun 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.61% | 2 |
| Jun 9, 2026 | 319.00 | 319.00 | 312.10 | 312.10 | 312.10 | 2.78% | 21 |
| Jun 8, 2026 | 306.45 | 306.45 | 303.65 | 303.65 | 303.65 | -3.25% | 27 |
| Jun 5, 2026 | 312.00 | 313.85 | 312.00 | 313.85 | 313.85 | -0.05% | 5 |
| Jun 3, 2026 | 315.00 | 316.15 | 314.00 | 314.00 | 314.00 | -0.32% | 120 |