UniCredit S.p.A. (BIT:UCG)
Italy
· Delayed Price · Currency is EUR 65.77
+1.38 (2.14%)
Apr 28, 2026, 5:36 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.86 | 66.60 | 64.73 | 65.77 | 65.77 | 2.14% | 5,577,302 |
| Apr 27, 2026 | 64.20 | 64.97 | 63.98 | 64.39 | 64.39 | 0.59% | 2,800,397 |
| Apr 24, 2026 | 63.49 | 64.22 | 63.05 | 64.01 | 64.01 | -0.68% | 5,197,314 |
| Apr 23, 2026 | 65.27 | 65.52 | 64.40 | 64.45 | 64.45 | -1.87% | 4,466,517 |
| Apr 22, 2026 | 67.12 | 67.32 | 65.61 | 65.68 | 65.68 | -1.98% | 4,494,323 |
| Apr 21, 2026 | 68.25 | 68.35 | 66.95 | 67.01 | 67.01 | -1.44% | 4,779,523 |
| Apr 20, 2026 | 68.96 | 69.53 | 67.90 | 67.99 | 67.99 | -5.32% | 6,810,569 |
| Apr 17, 2026 | 69.00 | 72.70 | 68.86 | 71.81 | 70.09 | 3.80% | 9,287,031 |
| Apr 16, 2026 | 70.21 | 70.50 | 68.72 | 69.18 | 67.52 | -1.45% | 6,261,698 |
| Apr 15, 2026 | 70.44 | 70.67 | 69.72 | 70.20 | 68.52 | -0.23% | 5,379,556 |
| Apr 14, 2026 | 68.80 | 70.44 | 68.50 | 70.36 | 68.67 | 3.20% | 7,068,410 |
| Apr 13, 2026 | 67.14 | 68.39 | 66.91 | 68.18 | 66.55 | -0.50% | 6,507,724 |
| Apr 10, 2026 | 67.50 | 68.89 | 66.34 | 68.52 | 66.88 | 2.44% | 8,769,737 |
| Apr 9, 2026 | 67.00 | 67.25 | 66.19 | 66.89 | 65.29 | -0.64% | 5,976,496 |
| Apr 8, 2026 | 67.86 | 68.34 | 66.74 | 67.32 | 65.71 | 7.88% | 14,903,140 |
| Apr 7, 2026 | 63.40 | 64.05 | 61.78 | 62.40 | 60.90 | -0.41% | 6,135,135 |
| Apr 2, 2026 | 62.58 | 63.18 | 61.27 | 62.66 | 61.16 | -2.54% | 7,039,900 |
| Apr 1, 2026 | 64.98 | 64.98 | 63.53 | 64.29 | 62.75 | 5.64% | 11,115,040 |
| Mar 31, 2026 | 60.05 | 61.52 | 59.66 | 60.86 | 59.40 | 1.70% | 7,318,389 |
| Mar 30, 2026 | 59.95 | 60.11 | 59.27 | 59.84 | 58.41 | -0.63% | 5,717,086 |
| Mar 27, 2026 | 61.32 | 61.34 | 59.51 | 60.22 | 58.78 | -1.54% | 5,179,436 |
| Mar 26, 2026 | 61.97 | 61.97 | 60.53 | 61.16 | 59.69 | -2.00% | 5,937,464 |
| Mar 25, 2026 | 62.90 | 63.33 | 61.84 | 62.41 | 60.91 | 1.43% | 6,176,923 |
| Mar 24, 2026 | 61.62 | 61.85 | 60.27 | 61.53 | 60.06 | -0.15% | 7,046,098 |
| Mar 23, 2026 | 57.71 | 63.39 | 57.36 | 61.62 | 60.14 | 3.34% | 13,036,220 |
| Mar 20, 2026 | 62.30 | 63.85 | 59.41 | 59.63 | 58.20 | -3.84% | 19,180,000 |
| Mar 19, 2026 | 62.84 | 63.00 | 60.48 | 62.01 | 60.52 | -2.94% | 9,261,728 |
| Mar 18, 2026 | 65.00 | 65.84 | 63.43 | 63.89 | 62.36 | -0.39% | 7,006,946 |
| Mar 17, 2026 | 63.40 | 65.12 | 62.62 | 64.14 | 62.60 | 0.47% | 4,634,886 |
| Mar 16, 2026 | 63.05 | 64.56 | 61.88 | 63.84 | 62.31 | 0.54% | 6,049,711 |
| Mar 13, 2026 | 64.20 | 65.05 | 63.24 | 63.50 | 61.98 | -2.41% | 7,413,521 |
| Mar 12, 2026 | 67.20 | 67.59 | 64.15 | 65.07 | 63.51 | -3.74% | 8,280,104 |
| Mar 11, 2026 | 67.78 | 68.50 | 67.05 | 67.60 | 65.98 | -1.76% | 5,804,826 |
| Mar 10, 2026 | 68.00 | 69.22 | 67.46 | 68.81 | 67.16 | 5.72% | 9,229,072 |
| Mar 9, 2026 | 63.45 | 65.50 | 62.66 | 65.09 | 63.53 | -1.56% | 8,104,692 |
| Mar 6, 2026 | 67.49 | 67.88 | 64.85 | 66.12 | 64.54 | -1.21% | 7,763,674 |
| Mar 5, 2026 | 68.79 | 69.47 | 66.66 | 66.93 | 65.33 | -2.70% | 8,244,847 |
| Mar 4, 2026 | 66.59 | 69.57 | 66.38 | 68.79 | 67.14 | 2.75% | 9,444,281 |
| Mar 3, 2026 | 68.59 | 68.75 | 65.28 | 66.95 | 65.35 | -4.63% | 10,507,920 |
| Mar 2, 2026 | 68.87 | 70.71 | 67.52 | 70.20 | 68.52 | -3.05% | 6,508,297 |
| Feb 27, 2026 | 73.95 | 74.24 | 71.87 | 72.41 | 70.67 | -1.83% | 5,039,597 |
| Feb 26, 2026 | 74.00 | 74.20 | 73.45 | 73.76 | 71.99 | -0.51% | 3,046,972 |
| Feb 25, 2026 | 73.32 | 74.14 | 73.22 | 74.14 | 72.36 | 1.95% | 3,534,672 |
| Feb 24, 2026 | 73.18 | 73.18 | 71.85 | 72.72 | 70.98 | -1.33% | 4,952,788 |
| Feb 23, 2026 | 74.11 | 75.43 | 73.65 | 73.70 | 71.93 | -0.31% | 4,283,969 |
| Feb 20, 2026 | 73.26 | 74.81 | 72.81 | 73.93 | 72.16 | 1.48% | 4,962,040 |
| Feb 19, 2026 | 74.80 | 75.08 | 72.27 | 72.85 | 71.10 | -2.42% | 4,382,703 |
| Feb 18, 2026 | 73.71 | 74.76 | 73.18 | 74.66 | 72.87 | 2.05% | 4,985,323 |
| Feb 17, 2026 | 71.49 | 73.22 | 71.44 | 73.16 | 71.41 | 2.01% | 4,194,452 |
| Feb 16, 2026 | 72.17 | 73.15 | 71.72 | 71.72 | 70.00 | 0.55% | 4,498,617 |
| Feb 13, 2026 | 74.40 | 74.44 | 70.29 | 71.33 | 69.62 | -3.79% | 8,697,701 |
| Feb 12, 2026 | 75.01 | 76.20 | 74.04 | 74.14 | 72.36 | -0.60% | 4,219,315 |
| Feb 11, 2026 | 77.49 | 77.49 | 74.50 | 74.59 | 72.80 | -2.56% | 6,392,475 |
| Feb 10, 2026 | 79.79 | 79.79 | 76.55 | 76.55 | 74.72 | -2.66% | 6,397,679 |
| Feb 9, 2026 | 75.94 | 79.25 | 75.69 | 78.64 | 76.76 | 6.36% | 12,953,900 |
| Feb 6, 2026 | 73.10 | 74.47 | 72.95 | 73.94 | 72.17 | 1.27% | 4,782,421 |
| Feb 5, 2026 | 76.20 | 76.54 | 72.69 | 73.01 | 71.26 | -4.20% | 7,175,635 |
| Feb 4, 2026 | 77.00 | 77.54 | 76.21 | 76.21 | 74.38 | -0.65% | 5,939,822 |
| Feb 3, 2026 | 75.90 | 77.25 | 75.66 | 76.71 | 74.87 | 2.16% | 5,846,177 |
| Feb 2, 2026 | 72.72 | 75.09 | 72.58 | 75.09 | 73.29 | 2.23% | 4,695,421 |
| Jan 30, 2026 | 72.62 | 73.80 | 72.56 | 73.45 | 71.69 | 1.67% | 4,801,922 |
| Jan 29, 2026 | 72.79 | 72.95 | 71.75 | 72.24 | 70.51 | -0.03% | 4,077,714 |
| Jan 28, 2026 | 74.08 | 74.20 | 72.02 | 72.26 | 70.53 | -2.19% | 4,744,255 |
| Jan 27, 2026 | 72.90 | 74.35 | 72.80 | 73.88 | 72.11 | 2.13% | 5,557,284 |
| Jan 26, 2026 | 72.10 | 72.75 | 71.96 | 72.34 | 70.61 | 0.81% | 3,697,927 |
| Jan 23, 2026 | 72.25 | 72.26 | 71.30 | 71.76 | 70.04 | -0.98% | 3,530,851 |
| Jan 22, 2026 | 71.35 | 72.47 | 70.78 | 72.47 | 70.73 | 2.95% | 5,361,155 |
| Jan 21, 2026 | 70.77 | 71.12 | 69.49 | 70.39 | 68.70 | -1.17% | 5,944,232 |
| Jan 20, 2026 | 71.20 | 71.48 | 70.74 | 71.22 | 69.51 | -0.42% | 3,669,673 |
| Jan 19, 2026 | 71.26 | 72.04 | 70.67 | 71.52 | 69.81 | -1.53% | 4,405,727 |
| Jan 16, 2026 | 72.54 | 72.67 | 72.20 | 72.63 | 70.89 | 0.37% | 3,975,520 |
| Jan 15, 2026 | 71.80 | 72.75 | 71.77 | 72.36 | 70.63 | 1.34% | 4,164,859 |
| Jan 14, 2026 | 71.58 | 72.28 | 71.32 | 71.40 | 69.69 | -0.07% | 4,649,916 |
| Jan 13, 2026 | 71.34 | 71.64 | 70.97 | 71.45 | 69.74 | 0.41% | 3,440,890 |
| Jan 12, 2026 | 70.14 | 71.65 | 70.05 | 71.16 | 69.45 | 0.64% | 3,199,162 |
| Jan 9, 2026 | 70.95 | 70.99 | 70.18 | 70.71 | 69.02 | -0.04% | 2,426,327 |
| Jan 8, 2026 | 70.10 | 70.92 | 69.91 | 70.74 | 69.04 | 0.55% | 2,201,528 |
| Jan 7, 2026 | 71.03 | 71.40 | 70.27 | 70.35 | 68.66 | -0.96% | 4,186,074 |
| Jan 6, 2026 | 72.24 | 73.11 | 70.86 | 71.03 | 69.33 | -0.52% | 4,498,800 |
| Jan 5, 2026 | 71.32 | 71.81 | 70.72 | 71.40 | 69.69 | 0.51% | 4,487,248 |
| Jan 2, 2026 | 71.17 | 71.52 | 70.50 | 71.04 | 69.34 | 0.17% | 3,731,091 |
| Dec 30, 2025 | 69.35 | 71.19 | 69.35 | 70.92 | 69.22 | 2.29% | 5,334,859 |
| Dec 29, 2025 | 70.09 | 70.09 | 69.22 | 69.33 | 67.67 | -0.87% | 3,076,414 |
| Dec 23, 2025 | 69.63 | 70.18 | 69.23 | 69.94 | 68.26 | 0.14% | 3,099,235 |
| Dec 22, 2025 | 70.46 | 70.50 | 69.71 | 69.84 | 68.17 | -0.88% | 2,759,448 |
| Dec 19, 2025 | 70.90 | 70.92 | 70.03 | 70.46 | 68.77 | -0.62% | 11,315,080 |
| Dec 18, 2025 | 70.41 | 70.91 | 70.02 | 70.90 | 69.20 | 0.57% | 5,722,959 |
| Dec 17, 2025 | 69.86 | 70.65 | 69.71 | 70.50 | 68.81 | 1.44% | 4,905,518 |
| Dec 16, 2025 | 69.30 | 70.42 | 69.08 | 69.50 | 67.83 | 0.68% | 6,850,383 |
| Dec 15, 2025 | 68.28 | 69.03 | 67.76 | 69.03 | 67.38 | 2.30% | 4,776,278 |
| Dec 12, 2025 | 68.99 | 69.40 | 67.48 | 67.48 | 65.86 | -1.29% | 5,860,470 |
| Dec 11, 2025 | 66.76 | 68.71 | 66.47 | 68.36 | 66.72 | 2.40% | 6,192,357 |
| Dec 10, 2025 | 65.55 | 66.76 | 65.49 | 66.76 | 65.16 | 1.55% | 4,259,516 |
| Dec 9, 2025 | 65.33 | 66.16 | 65.09 | 65.74 | 64.16 | 0.87% | 3,322,375 |
| Dec 8, 2025 | 65.14 | 65.25 | 64.57 | 65.17 | 63.61 | 0.18% | 3,035,079 |
| Dec 5, 2025 | 66.12 | 66.35 | 65.05 | 65.05 | 63.49 | -1.00% | 4,156,354 |
| Dec 4, 2025 | 65.60 | 65.79 | 64.77 | 65.71 | 64.14 | 0.44% | 3,819,266 |
| Dec 3, 2025 | 65.48 | 66.77 | 65.39 | 65.42 | 63.85 | 0.08% | 6,254,976 |
| Dec 2, 2025 | 65.00 | 66.16 | 64.80 | 65.37 | 63.80 | 0.83% | 4,626,487 |
| Dec 1, 2025 | 64.09 | 64.89 | 63.74 | 64.83 | 63.28 | 1.15% | 3,876,041 |