UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 366.50
+1.50 (0.41%)
Sep 25, 2026, 1:20 PM CET
WSE:UCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 361.65 | 365.00 | 361.65 | 365.00 | 365.00 | 0.93% | 31 |
| Sep 22, 2026 | 364.00 | 364.00 | 361.65 | 361.65 | 361.65 | -0.44% | 28 |
| Sep 21, 2026 | 380.00 | 380.00 | 363.25 | 363.25 | 363.25 | -0.04% | 14 |
| Sep 18, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | -0.41% | 2 |
| Sep 17, 2026 | 369.80 | 369.80 | 364.90 | 364.90 | 364.90 | 0.75% | 5 |
| Sep 16, 2026 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -0.12% | 5 |
| Sep 15, 2026 | 362.65 | 362.65 | 362.65 | 362.65 | 362.65 | -0.92% | 2 |
| Sep 14, 2026 | 370.00 | 370.00 | 365.75 | 366.00 | 366.00 | -0.71% | 70 |
| Sep 11, 2026 | 365.00 | 369.00 | 365.00 | 368.60 | 368.60 | 2.23% | 32 |
| Sep 10, 2026 | 355.50 | 363.30 | 355.50 | 360.55 | 360.55 | 1.42% | 31 |
| Sep 9, 2026 | 358.60 | 358.60 | 355.50 | 355.50 | 355.50 | -1.09% | 139 |
| Sep 8, 2026 | 364.40 | 364.40 | 358.80 | 359.40 | 359.40 | 0.17% | 140 |
| Sep 7, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | -1.48% | 18 |
| Sep 2, 2026 | 375.00 | 375.00 | 364.20 | 364.20 | 364.20 | -1.21% | 7 |
| Aug 31, 2026 | 368.65 | 368.65 | 368.65 | 368.65 | 368.65 | 0.88% | 15 |
| Aug 28, 2026 | 380.00 | 380.00 | 365.45 | 365.45 | 365.45 | -0.96% | 21 |
| Aug 27, 2026 | 343.00 | 369.20 | 343.00 | 369.00 | 369.00 | 1.55% | 6 |
| Aug 26, 2026 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | -0.72% | 3 |
| Aug 25, 2026 | 380.00 | 380.00 | 366.00 | 366.00 | 366.00 | 0.77% | 8 |
| Aug 24, 2026 | 357.50 | 363.20 | 357.50 | 363.20 | 363.20 | 2.31% | 31 |
| Aug 21, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.82% | 1 |
| Aug 20, 2026 | 365.00 | 365.00 | 357.95 | 357.95 | 357.95 | 0.24% | 33 |
| Aug 19, 2026 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | -1.96% | 4 |
| Aug 17, 2026 | 366.75 | 366.75 | 364.25 | 364.25 | 364.25 | -1.18% | 16 |
| 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 |