UniCredit S.p.A. (BIT:UCG)
Italy
· Delayed Price · Currency is EUR 66.40
-0.53 (-0.79%)
Mar 6, 2026, 12:55 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.49 | 67.88 | 67.00 | 67.43 | - | 0.75% | 957,781 |
| Mar 5, 2026 | 68.79 | 69.47 | 66.66 | 66.93 | 66.93 | -2.70% | 8,244,847 |
| Mar 4, 2026 | 66.59 | 69.57 | 66.38 | 68.79 | 68.79 | 2.75% | 9,444,281 |
| Mar 3, 2026 | 68.59 | 68.75 | 65.28 | 66.95 | 66.95 | -4.63% | 10,507,920 |
| Mar 2, 2026 | 68.87 | 70.71 | 67.52 | 70.20 | 70.20 | -3.05% | 6,508,297 |
| Feb 27, 2026 | 73.95 | 74.24 | 71.87 | 72.41 | 72.41 | -1.83% | 5,039,597 |
| Feb 26, 2026 | 74.00 | 74.20 | 73.45 | 73.76 | 73.76 | -0.51% | 3,046,972 |
| Feb 25, 2026 | 73.32 | 74.14 | 73.22 | 74.14 | 74.14 | 1.95% | 3,534,672 |
| Feb 24, 2026 | 73.18 | 73.18 | 71.85 | 72.72 | 72.72 | -1.33% | 4,952,788 |
| Feb 23, 2026 | 74.11 | 75.43 | 73.65 | 73.70 | 73.70 | -0.31% | 4,283,969 |
| Feb 20, 2026 | 73.26 | 74.81 | 72.81 | 73.93 | 73.93 | 1.48% | 4,962,040 |
| Feb 19, 2026 | 74.80 | 75.08 | 72.27 | 72.85 | 72.85 | -2.42% | 4,382,703 |
| Feb 18, 2026 | 73.71 | 74.76 | 73.18 | 74.66 | 74.66 | 2.05% | 4,985,323 |
| Feb 17, 2026 | 71.49 | 73.22 | 71.44 | 73.16 | 73.16 | 2.01% | 4,194,452 |
| Feb 16, 2026 | 72.17 | 73.15 | 71.72 | 71.72 | 71.72 | 0.55% | 4,498,617 |
| Feb 13, 2026 | 74.40 | 74.44 | 70.29 | 71.33 | 71.33 | -3.79% | 8,697,701 |
| Feb 12, 2026 | 75.01 | 76.20 | 74.04 | 74.14 | 74.14 | -0.60% | 4,219,315 |
| Feb 11, 2026 | 77.49 | 77.49 | 74.50 | 74.59 | 74.59 | -2.56% | 6,392,475 |
| Feb 10, 2026 | 79.79 | 79.79 | 76.55 | 76.55 | 76.55 | -2.66% | 6,397,679 |
| Feb 9, 2026 | 75.94 | 79.25 | 75.69 | 78.64 | 78.64 | 6.36% | 12,953,900 |
| Feb 6, 2026 | 73.10 | 74.47 | 72.95 | 73.94 | 73.94 | 1.27% | 4,782,421 |
| Feb 5, 2026 | 76.20 | 76.54 | 72.69 | 73.01 | 73.01 | -4.20% | 7,175,635 |
| Feb 4, 2026 | 77.00 | 77.54 | 76.21 | 76.21 | 76.21 | -0.65% | 5,939,822 |
| Feb 3, 2026 | 75.90 | 77.25 | 75.66 | 76.71 | 76.71 | 2.16% | 5,846,177 |
| Feb 2, 2026 | 72.72 | 75.09 | 72.58 | 75.09 | 75.09 | 2.23% | 4,695,421 |
| Jan 30, 2026 | 72.62 | 73.80 | 72.56 | 73.45 | 73.45 | 1.67% | 4,801,922 |
| Jan 29, 2026 | 72.79 | 72.95 | 71.75 | 72.24 | 72.24 | -0.03% | 4,077,714 |
| Jan 28, 2026 | 74.08 | 74.20 | 72.02 | 72.26 | 72.26 | -2.19% | 4,744,255 |
| Jan 27, 2026 | 72.90 | 74.35 | 72.80 | 73.88 | 73.88 | 2.13% | 5,557,284 |
| Jan 26, 2026 | 72.10 | 72.75 | 71.96 | 72.34 | 72.34 | 0.81% | 3,697,927 |
| Jan 23, 2026 | 72.25 | 72.26 | 71.30 | 71.76 | 71.76 | -0.98% | 3,530,851 |
| Jan 22, 2026 | 71.35 | 72.47 | 70.78 | 72.47 | 72.47 | 2.95% | 5,361,155 |
| Jan 21, 2026 | 70.77 | 71.12 | 69.49 | 70.39 | 70.39 | -1.17% | 5,944,232 |
| Jan 20, 2026 | 71.20 | 71.48 | 70.74 | 71.22 | 71.22 | -0.42% | 3,669,673 |
| Jan 19, 2026 | 71.26 | 72.04 | 70.67 | 71.52 | 71.52 | -1.53% | 4,405,727 |
| Jan 16, 2026 | 72.54 | 72.67 | 72.20 | 72.63 | 72.63 | 0.37% | 3,975,520 |
| Jan 15, 2026 | 71.80 | 72.75 | 71.77 | 72.36 | 72.36 | 1.34% | 4,164,859 |
| Jan 14, 2026 | 71.58 | 72.28 | 71.32 | 71.40 | 71.40 | -0.07% | 4,649,916 |
| Jan 13, 2026 | 71.34 | 71.64 | 70.97 | 71.45 | 71.45 | 0.41% | 3,440,890 |
| Jan 12, 2026 | 70.14 | 71.65 | 70.05 | 71.16 | 71.16 | 0.64% | 3,199,162 |
| Jan 9, 2026 | 70.95 | 70.99 | 70.18 | 70.71 | 70.71 | -0.04% | 2,426,327 |
| Jan 8, 2026 | 70.10 | 70.92 | 69.91 | 70.74 | 70.74 | 0.55% | 2,201,528 |
| Jan 7, 2026 | 71.03 | 71.40 | 70.27 | 70.35 | 70.35 | -0.96% | 4,186,074 |
| Jan 6, 2026 | 72.24 | 73.11 | 70.86 | 71.03 | 71.03 | -0.52% | 4,498,800 |
| Jan 5, 2026 | 71.32 | 71.81 | 70.72 | 71.40 | 71.40 | 0.51% | 4,487,248 |
| Jan 2, 2026 | 71.17 | 71.52 | 70.50 | 71.04 | 71.04 | 0.17% | 3,731,091 |
| Dec 30, 2025 | 69.35 | 71.19 | 69.35 | 70.92 | 70.92 | 2.29% | 5,334,859 |
| Dec 29, 2025 | 70.09 | 70.09 | 69.22 | 69.33 | 69.33 | -0.87% | 3,076,414 |
| Dec 23, 2025 | 69.63 | 70.18 | 69.23 | 69.94 | 69.94 | 0.14% | 3,099,235 |
| Dec 22, 2025 | 70.46 | 70.50 | 69.71 | 69.84 | 69.84 | -0.88% | 2,759,448 |
| Dec 19, 2025 | 70.90 | 70.92 | 70.03 | 70.46 | 70.46 | -0.62% | 11,315,080 |
| Dec 18, 2025 | 70.41 | 70.91 | 70.02 | 70.90 | 70.90 | 0.57% | 5,722,959 |
| Dec 17, 2025 | 69.86 | 70.65 | 69.71 | 70.50 | 70.50 | 1.44% | 4,905,518 |
| Dec 16, 2025 | 69.30 | 70.42 | 69.08 | 69.50 | 69.50 | 0.68% | 6,850,383 |
| Dec 15, 2025 | 68.28 | 69.03 | 67.76 | 69.03 | 69.03 | 2.30% | 4,776,278 |
| Dec 12, 2025 | 68.99 | 69.40 | 67.48 | 67.48 | 67.48 | -1.29% | 5,860,470 |
| Dec 11, 2025 | 66.76 | 68.71 | 66.47 | 68.36 | 68.36 | 2.40% | 6,192,357 |
| Dec 10, 2025 | 65.55 | 66.76 | 65.49 | 66.76 | 66.76 | 1.55% | 4,259,516 |
| Dec 9, 2025 | 65.33 | 66.16 | 65.09 | 65.74 | 65.74 | 0.87% | 3,322,375 |
| Dec 8, 2025 | 65.14 | 65.25 | 64.57 | 65.17 | 65.17 | 0.18% | 3,035,079 |
| 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 |