UniCredit S.p.A. (WSE:UCG)
Poland · Delayed Price · Currency is PLN 314.90
+10.50 (3.45%)
May 25, 2026, 3:35 PM CET
WSE:UCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | - | 0.20% | 1 |
| May 22, 2026 | 303.90 | 304.40 | 303.90 | 304.40 | 304.40 | 0.16% | 706 |
| May 21, 2026 | 300.00 | 303.90 | 300.00 | 303.90 | 303.90 | -1.97% | 111 |
| May 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.82% | 4 |
| May 19, 2026 | 300.05 | 301.50 | 300.05 | 301.50 | 301.50 | -0.17% | 12 |
| May 18, 2026 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | -0.41% | 57 |
| May 15, 2026 | 305.95 | 305.95 | 303.25 | 303.25 | 303.25 | -0.70% | 116 |
| May 14, 2026 | 303.75 | 305.50 | 303.75 | 305.40 | 305.40 | 1.80% | 49 |
| May 13, 2026 | 298.10 | 300.00 | 297.00 | 300.00 | 300.00 | 0.62% | 65 |
| May 11, 2026 | 295.00 | 300.85 | 295.00 | 298.15 | 298.15 | 0.47% | 62 |
| May 8, 2026 | 298.80 | 299.00 | 296.60 | 296.75 | 296.75 | -1.98% | 33 |
| May 7, 2026 | 303.15 | 304.00 | 302.75 | 302.75 | 302.75 | 1.22% | 112 |
| May 6, 2026 | 290.00 | 303.15 | 290.00 | 299.10 | 299.10 | 4.18% | 961 |
| May 5, 2026 | 282.00 | 287.55 | 282.00 | 287.10 | 287.10 | 3.55% | 25 |
| May 4, 2026 | 281.35 | 281.35 | 277.25 | 277.25 | 277.25 | -0.20% | 432 |
| Apr 30, 2026 | 273.75 | 277.80 | 273.75 | 277.80 | 277.80 | -0.43% | 69 |
| Apr 29, 2026 | 278.85 | 279.00 | 278.85 | 279.00 | 279.00 | -0.73% | 79 |
| Apr 28, 2026 | 279.20 | 283.20 | 278.85 | 281.05 | 281.05 | 4.48% | 47 |
| Apr 27, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 1 |
| Apr 24, 2026 | 270.35 | 272.50 | 266.35 | 269.00 | 269.00 | -2.18% | 193 |
| Apr 23, 2026 | 277.70 | 279.00 | 275.00 | 275.00 | 275.00 | -3.51% | 442 |
| Apr 22, 2026 | 286.40 | 286.40 | 285.00 | 285.00 | 285.00 | -0.49% | 37 |
| Apr 21, 2026 | 289.20 | 289.20 | 286.40 | 286.40 | 286.40 | -1.00% | 137 |
| Apr 20, 2026 | 291.15 | 291.50 | 289.30 | 289.30 | 289.30 | -1.68% | 265 |
| Apr 17, 2026 | 295.00 | 303.00 | 293.15 | 301.50 | 294.23 | 2.43% | 1,292 |
| Apr 16, 2026 | 298.50 | 298.50 | 292.75 | 294.35 | 287.25 | -1.22% | 320 |
| Apr 15, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 290.81 | -0.08% | 167 |
| Apr 14, 2026 | 291.35 | 298.85 | 291.35 | 298.25 | 291.06 | 3.56% | 109 |
| Apr 13, 2026 | 286.20 | 288.00 | 286.20 | 288.00 | 281.05 | -0.69% | 98 |
| Apr 10, 2026 | 286.00 | 290.55 | 284.00 | 290.00 | 283.01 | 2.35% | 217 |
| Apr 9, 2026 | 284.05 | 286.80 | 283.35 | 283.35 | 276.52 | -1.31% | 964 |
| Apr 8, 2026 | 287.15 | 289.90 | 285.80 | 287.10 | 280.18 | 7.47% | 530 |
| Apr 7, 2026 | 270.80 | 273.00 | 266.00 | 267.15 | 260.71 | 0.94% | 1,518 |
| Apr 2, 2026 | 277.00 | 277.00 | 264.15 | 264.65 | 258.27 | -3.76% | 361 |
| Apr 1, 2026 | 276.00 | 276.50 | 273.35 | 275.00 | 268.37 | 4.29% | 264 |
| Mar 31, 2026 | 257.00 | 264.10 | 257.00 | 263.70 | 257.34 | 2.91% | 32 |
| Mar 30, 2026 | 256.80 | 256.80 | 256.20 | 256.25 | 250.07 | -0.79% | 206 |
| Mar 27, 2026 | 251.00 | 260.20 | 251.00 | 258.30 | 252.07 | -1.03% | 46 |
| Mar 26, 2026 | 266.00 | 266.00 | 260.40 | 261.00 | 254.71 | -1.88% | 41 |
| Mar 25, 2026 | 270.60 | 270.60 | 266.00 | 266.00 | 259.59 | 2.15% | 209 |
| Mar 24, 2026 | 261.20 | 262.65 | 260.40 | 260.40 | 254.12 | -0.31% | 32 |
| Mar 23, 2026 | 275.20 | 275.20 | 250.00 | 261.20 | 254.90 | 2.09% | 215 |
| Mar 20, 2026 | 257.00 | 275.25 | 255.85 | 255.85 | 249.68 | -1.03% | 235 |
| Mar 19, 2026 | 273.95 | 273.95 | 258.50 | 258.50 | 252.27 | -5.62% | 423 |
| Mar 18, 2026 | 280.10 | 281.55 | 273.90 | 273.90 | 267.29 | 0.24% | 55 |
| Mar 17, 2026 | 276.55 | 276.55 | 272.60 | 273.25 | 266.66 | -1.19% | 40 |
| Mar 16, 2026 | 272.65 | 276.55 | 266.55 | 276.55 | 269.88 | 1.43% | 63 |
| Mar 13, 2026 | 274.00 | 275.50 | 272.00 | 272.65 | 266.07 | -1.21% | 92 |
| Mar 12, 2026 | 287.15 | 287.15 | 275.00 | 276.00 | 269.34 | -4.83% | 69 |
| Mar 11, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 283.01 | -0.34% | 74 |