UniCredit S.p.A. (BIT:UCG)
Italy
· Delayed Price · Currency is EUR 65.05
-0.66 (-1.00%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.12 | 66.35 | 65.05 | 65.05 | 65.05 | -1.00% | 4,156,354 |
| Dec 4, 2025 | 65.60 | 65.79 | 64.77 | 65.71 | 65.71 | 0.44% | 3,819,266 |
| Dec 3, 2025 | 65.48 | 66.77 | 65.39 | 65.42 | 65.42 | 0.08% | 6,254,976 |
| Dec 2, 2025 | 65.00 | 66.16 | 64.80 | 65.37 | 65.37 | 0.83% | 4,626,487 |
| Dec 1, 2025 | 64.09 | 64.89 | 63.74 | 64.83 | 64.83 | 1.15% | 3,876,041 |
| Nov 28, 2025 | 64.17 | 64.24 | 63.74 | 64.09 | 64.09 | -0.05% | 3,277,437 |
| Nov 27, 2025 | 63.76 | 64.16 | 63.21 | 64.12 | 64.12 | 0.45% | 2,947,408 |
| Nov 26, 2025 | 63.63 | 64.06 | 63.12 | 63.83 | 63.83 | 1.08% | 4,413,992 |
| Nov 25, 2025 | 61.48 | 63.50 | 61.09 | 63.15 | 63.15 | 2.78% | 5,302,763 |
| Nov 24, 2025 | 62.77 | 62.85 | 61.14 | 61.44 | 61.44 | -2.24% | 8,048,026 |
| Nov 21, 2025 | 61.78 | 62.99 | 61.42 | 62.85 | 61.42 | 0.02% | 5,688,653 |
| Nov 20, 2025 | 62.72 | 63.41 | 62.66 | 62.84 | 61.41 | 1.42% | 4,194,335 |
| Nov 19, 2025 | 62.57 | 62.69 | 61.62 | 61.96 | 60.55 | -1.31% | 5,232,553 |
| Nov 18, 2025 | 62.72 | 63.30 | 62.05 | 62.78 | 61.35 | -1.92% | 6,902,847 |
| Nov 17, 2025 | 64.46 | 64.97 | 63.55 | 64.01 | 62.56 | -0.73% | 4,087,101 |
| Nov 14, 2025 | 66.93 | 67.04 | 64.42 | 64.48 | 63.01 | -4.45% | 8,701,203 |
| Nov 13, 2025 | 68.16 | 68.42 | 67.48 | 67.48 | 65.95 | -0.85% | 4,936,123 |
| Nov 12, 2025 | 66.99 | 68.36 | 66.86 | 68.06 | 66.51 | 2.13% | 6,846,507 |
| Nov 11, 2025 | 65.85 | 66.64 | 65.70 | 66.64 | 65.13 | 1.59% | 4,459,127 |
| Nov 10, 2025 | 64.06 | 65.65 | 63.83 | 65.60 | 64.11 | 4.14% | 6,442,652 |
| Nov 7, 2025 | 63.79 | 63.82 | 62.48 | 62.99 | 61.56 | -0.80% | 3,982,025 |
| Nov 6, 2025 | 64.40 | 64.44 | 63.50 | 63.50 | 62.06 | -1.40% | 4,695,483 |
| Nov 5, 2025 | 63.67 | 64.40 | 63.58 | 64.40 | 62.94 | 0.22% | 3,402,328 |
| Nov 4, 2025 | 63.50 | 64.26 | 63.06 | 64.26 | 62.80 | -0.03% | 3,829,610 |
| Nov 3, 2025 | 63.77 | 64.95 | 63.64 | 64.28 | 62.82 | 0.39% | 4,117,700 |
| Oct 31, 2025 | 63.33 | 64.03 | 63.08 | 64.03 | 62.57 | 1.39% | 4,724,962 |
| Oct 30, 2025 | 64.00 | 64.00 | 62.86 | 63.15 | 61.71 | -0.82% | 5,001,178 |
| Oct 29, 2025 | 63.12 | 63.80 | 62.91 | 63.67 | 62.22 | 0.81% | 4,111,052 |
| Oct 28, 2025 | 62.50 | 63.16 | 62.32 | 63.16 | 61.72 | 0.67% | 3,427,900 |
| Oct 27, 2025 | 61.62 | 63.00 | 61.62 | 62.74 | 61.31 | 2.30% | 4,895,711 |
| Oct 24, 2025 | 62.44 | 62.53 | 60.97 | 61.33 | 59.94 | -1.67% | 5,713,685 |
| Oct 23, 2025 | 62.00 | 62.86 | 61.91 | 62.37 | 60.95 | 1.28% | 4,458,892 |
| Oct 22, 2025 | 63.30 | 63.50 | 61.30 | 61.58 | 60.18 | -2.32% | 7,690,562 |
| Oct 21, 2025 | 63.50 | 63.88 | 63.04 | 63.04 | 61.61 | -0.47% | 4,628,533 |
| Oct 20, 2025 | 62.29 | 63.60 | 62.24 | 63.34 | 61.90 | 2.84% | 4,492,765 |
| Oct 17, 2025 | 61.12 | 62.23 | 60.88 | 61.59 | 60.19 | -2.62% | 6,178,860 |
| Oct 16, 2025 | 62.83 | 63.25 | 61.73 | 63.25 | 61.81 | 0.89% | 3,194,072 |
| Oct 15, 2025 | 63.15 | 64.05 | 62.69 | 62.69 | 61.27 | -0.38% | 4,094,798 |
| Oct 14, 2025 | 61.57 | 62.93 | 60.73 | 62.93 | 61.50 | 0.61% | 4,554,772 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.22 | 62.55 | 61.13 | 0.24% | 2,905,947 |
| Oct 10, 2025 | 63.48 | 64.12 | 62.30 | 62.40 | 60.98 | -1.75% | 4,334,925 |
| Oct 9, 2025 | 64.03 | 64.08 | 63.27 | 63.51 | 62.07 | -1.43% | 4,987,943 |
| Oct 8, 2025 | 63.20 | 64.47 | 63.11 | 64.43 | 62.97 | 2.01% | 4,195,946 |
| Oct 7, 2025 | 63.28 | 63.87 | 62.65 | 63.16 | 61.72 | -0.57% | 3,272,578 |
| Oct 6, 2025 | 63.57 | 63.74 | 62.38 | 63.52 | 62.08 | -0.50% | 4,863,992 |
| Oct 3, 2025 | 63.81 | 64.29 | 63.42 | 63.84 | 62.39 | 0.68% | 4,425,168 |
| Oct 2, 2025 | 65.14 | 65.18 | 63.26 | 63.41 | 61.97 | -2.27% | 7,694,383 |
| Oct 1, 2025 | 64.35 | 65.05 | 63.55 | 64.88 | 63.41 | 0.64% | 4,712,365 |
| Sep 30, 2025 | 63.66 | 64.67 | 63.52 | 64.47 | 63.00 | 1.30% | 4,670,397 |
| Sep 29, 2025 | 65.77 | 65.77 | 63.64 | 63.64 | 62.19 | -2.75% | 5,062,374 |
| Sep 26, 2025 | 64.80 | 65.65 | 64.49 | 65.44 | 63.95 | 1.57% | 5,487,225 |
| Sep 25, 2025 | 64.16 | 64.62 | 63.85 | 64.43 | 62.97 | 0.19% | 4,344,386 |
| Sep 24, 2025 | 63.90 | 64.50 | 63.46 | 64.31 | 62.85 | 0.28% | 5,706,744 |
| Sep 23, 2025 | 65.30 | 65.34 | 64.13 | 64.13 | 62.67 | -1.37% | 5,213,044 |
| Sep 22, 2025 | 64.86 | 65.07 | 63.96 | 65.02 | 63.54 | 0.15% | 4,535,867 |
| Sep 19, 2025 | 64.60 | 65.73 | 64.60 | 64.92 | 63.44 | 0.53% | 12,603,540 |
| Sep 18, 2025 | 64.82 | 65.08 | 63.27 | 64.58 | 63.11 | 0.54% | 7,361,654 |
| Sep 17, 2025 | 66.89 | 66.92 | 64.18 | 64.23 | 62.77 | -3.59% | 7,932,274 |
| Sep 16, 2025 | 67.40 | 67.49 | 66.55 | 66.62 | 65.11 | -1.36% | 4,821,202 |
| Sep 15, 2025 | 67.14 | 67.83 | 67.00 | 67.54 | 66.01 | 1.26% | 3,590,567 |
| Sep 12, 2025 | 66.72 | 66.80 | 65.92 | 66.70 | 65.18 | 0.12% | 3,091,219 |
| Sep 11, 2025 | 65.98 | 67.07 | 65.71 | 66.62 | 65.11 | 1.00% | 3,241,523 |
| Sep 10, 2025 | 66.36 | 66.45 | 65.44 | 65.96 | 64.46 | -0.44% | 3,622,169 |
| Sep 9, 2025 | 66.04 | 66.72 | 65.51 | 66.25 | 64.74 | 0.75% | 3,159,171 |
| Sep 8, 2025 | 65.50 | 65.90 | 64.97 | 65.76 | 64.27 | 1.29% | 4,167,251 |
| Sep 5, 2025 | 66.70 | 66.82 | 64.33 | 64.92 | 63.44 | -2.39% | 5,434,220 |
| Sep 4, 2025 | 65.99 | 66.66 | 65.71 | 66.51 | 65.00 | 1.00% | 3,118,602 |
| Sep 3, 2025 | 65.42 | 66.15 | 65.17 | 65.85 | 64.35 | 1.06% | 3,958,462 |
| Sep 2, 2025 | 66.95 | 67.01 | 65.11 | 65.16 | 63.68 | -2.31% | 4,982,078 |
| Sep 1, 2025 | 66.59 | 67.11 | 66.26 | 66.70 | 65.18 | 1.00% | 2,756,903 |
| Aug 29, 2025 | 65.80 | 66.23 | 65.63 | 66.04 | 64.54 | -0.18% | 4,450,744 |
| Aug 28, 2025 | 66.23 | 66.75 | 65.70 | 66.16 | 64.66 | -0.11% | 4,174,175 |
| Aug 27, 2025 | 66.92 | 67.27 | 65.21 | 66.23 | 64.72 | -0.30% | 6,408,694 |
| Aug 26, 2025 | 68.25 | 68.40 | 66.37 | 66.43 | 64.92 | -3.61% | 10,585,690 |
| Aug 25, 2025 | 68.80 | 69.64 | 68.72 | 68.92 | 67.35 | -0.39% | 3,437,032 |
| Aug 22, 2025 | 69.04 | 69.82 | 69.04 | 69.19 | 67.62 | 0.01% | 3,636,086 |
| Aug 21, 2025 | 68.85 | 69.28 | 68.46 | 69.18 | 67.61 | 0.57% | 3,297,637 |
| Aug 20, 2025 | 69.29 | 69.34 | 68.63 | 68.79 | 67.23 | -1.01% | 3,754,298 |
| Aug 19, 2025 | 68.79 | 69.49 | 68.65 | 69.49 | 67.91 | 1.42% | 3,631,474 |
| Aug 18, 2025 | 69.00 | 69.07 | 67.96 | 68.52 | 66.96 | -0.62% | 4,558,302 |
| Aug 14, 2025 | 68.56 | 69.18 | 68.49 | 68.95 | 67.38 | 0.83% | 4,105,424 |
| Aug 13, 2025 | 68.52 | 68.81 | 68.26 | 68.38 | 66.83 | -0.04% | 4,069,254 |
| Aug 12, 2025 | 67.79 | 68.44 | 67.54 | 68.41 | 66.86 | 1.57% | 4,305,626 |
| Aug 11, 2025 | 68.00 | 68.11 | 67.04 | 67.35 | 65.82 | -0.27% | 3,875,698 |
| Aug 8, 2025 | 66.49 | 67.89 | 66.29 | 67.53 | 66.00 | 2.04% | 5,311,626 |
| Aug 7, 2025 | 65.07 | 66.29 | 65.03 | 66.18 | 64.68 | 2.24% | 6,309,236 |
| Aug 6, 2025 | 64.69 | 64.87 | 64.21 | 64.73 | 63.26 | 0.54% | 4,450,516 |
| Aug 5, 2025 | 64.81 | 64.86 | 63.80 | 64.38 | 62.92 | -0.16% | 4,413,206 |
| Aug 4, 2025 | 62.89 | 64.52 | 62.78 | 64.48 | 63.01 | 3.65% | 5,202,829 |
| Aug 1, 2025 | 63.98 | 64.13 | 61.93 | 62.21 | 60.80 | -3.74% | 7,968,930 |
| Jul 31, 2025 | 64.80 | 65.05 | 63.92 | 64.63 | 63.16 | 0.73% | 5,575,728 |
| Jul 30, 2025 | 62.96 | 64.42 | 62.78 | 64.16 | 62.70 | 1.84% | 5,495,605 |
| Jul 29, 2025 | 61.96 | 63.46 | 61.89 | 63.00 | 61.57 | 2.14% | 6,754,269 |
| Jul 28, 2025 | 62.00 | 62.82 | 61.64 | 61.68 | 60.28 | 0.73% | 5,301,241 |
| Jul 25, 2025 | 61.27 | 61.89 | 60.85 | 61.23 | 59.84 | -0.02% | 5,114,806 |
| Jul 24, 2025 | 61.52 | 61.52 | 60.14 | 61.24 | 59.85 | 1.74% | 5,853,995 |
| Jul 23, 2025 | 59.60 | 60.92 | 59.14 | 60.19 | 58.82 | 3.63% | 11,444,140 |
| Jul 22, 2025 | 57.93 | 58.28 | 57.51 | 58.08 | 56.76 | 0.07% | 3,720,855 |
| Jul 21, 2025 | 57.88 | 58.07 | 57.14 | 58.04 | 56.72 | -0.05% | 2,792,710 |
| Jul 18, 2025 | 58.35 | 58.35 | 57.80 | 58.07 | 56.75 | 0.19% | 2,855,903 |