UniCredit S.p.A. (ETR:CRIN)
Germany
· Delayed Price · Currency is EUR 65.07
-1.05 (-1.59%)
Mar 9, 2026, 5:35 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.54 | 63.78 | 63.26 | 63.35 | - | -4.19% | 5,779 |
| Mar 6, 2026 | 67.18 | 67.70 | 64.88 | 66.12 | 66.12 | -1.18% | 17,390 |
| Mar 5, 2026 | 67.67 | 69.17 | 66.83 | 66.91 | 66.91 | -2.76% | 11,476 |
| Mar 4, 2026 | 67.23 | 69.54 | 66.41 | 68.81 | 68.81 | 2.82% | 19,912 |
| Mar 3, 2026 | 68.37 | 68.42 | 65.34 | 66.92 | 66.92 | -4.63% | 34,494 |
| Mar 2, 2026 | 69.35 | 70.66 | 68.23 | 70.17 | 70.17 | -3.13% | 30,981 |
| Feb 27, 2026 | 73.87 | 74.22 | 71.91 | 72.44 | 72.44 | -1.72% | 5,263 |
| Feb 26, 2026 | 73.64 | 74.15 | 73.50 | 73.71 | 73.71 | -0.54% | 4,540 |
| Feb 25, 2026 | 73.90 | 74.11 | 73.59 | 74.11 | 74.11 | 1.93% | 3,288 |
| Feb 24, 2026 | 72.81 | 72.97 | 71.94 | 72.71 | 72.71 | -1.40% | 11,186 |
| Feb 23, 2026 | 73.88 | 75.23 | 73.72 | 73.74 | 73.74 | -0.28% | 7,551 |
| Feb 20, 2026 | 73.14 | 74.74 | 72.93 | 73.95 | 73.95 | 1.48% | 4,566 |
| Feb 19, 2026 | 74.26 | 74.58 | 72.32 | 72.87 | 72.87 | -2.41% | 9,623 |
| Feb 18, 2026 | 73.47 | 74.72 | 73.35 | 74.67 | 74.67 | 2.06% | 3,320 |
| Feb 17, 2026 | 71.69 | 73.16 | 71.69 | 73.16 | 73.16 | 1.98% | 8,578 |
| Feb 16, 2026 | 72.18 | 73.07 | 71.74 | 71.74 | 71.74 | 0.57% | 3,914 |
| Feb 13, 2026 | 73.88 | 73.93 | 70.52 | 71.33 | 71.33 | -3.02% | 22,907 |
| Feb 12, 2026 | 74.93 | 76.17 | 73.55 | 73.55 | 73.55 | -1.39% | 12,451 |
| Feb 11, 2026 | 76.76 | 76.95 | 74.56 | 74.59 | 74.59 | -2.61% | 6,134 |
| Feb 10, 2026 | 79.52 | 79.52 | 76.59 | 76.59 | 76.59 | -2.58% | 10,298 |
| Feb 9, 2026 | 76.89 | 79.22 | 76.87 | 78.62 | 78.62 | 6.34% | 26,707 |
| Feb 6, 2026 | 73.19 | 74.39 | 73.09 | 73.93 | 73.93 | 1.27% | 4,364 |
| Feb 5, 2026 | 76.19 | 76.52 | 72.81 | 73.00 | 73.00 | -4.19% | 8,191 |
| Feb 4, 2026 | 77.06 | 77.39 | 76.19 | 76.19 | 76.19 | -0.66% | 7,388 |
| Feb 3, 2026 | 75.90 | 77.16 | 75.90 | 76.70 | 76.70 | 2.12% | 4,986 |
| Feb 2, 2026 | 72.73 | 75.11 | 72.73 | 75.11 | 75.11 | 2.27% | 9,494 |
| Jan 30, 2026 | 73.06 | 73.78 | 72.94 | 73.44 | 73.44 | 1.69% | 5,301 |
| Jan 29, 2026 | 72.48 | 72.88 | 71.77 | 72.22 | 72.22 | -0.04% | 2,928 |
| Jan 28, 2026 | 73.87 | 73.89 | 72.07 | 72.25 | 72.25 | -2.18% | 5,035 |
| Jan 27, 2026 | 73.01 | 74.31 | 72.90 | 73.86 | 73.86 | 2.09% | 4,835 |
| Jan 26, 2026 | 72.01 | 72.64 | 72.01 | 72.35 | 72.35 | 0.85% | 7,222 |
| Jan 23, 2026 | 72.00 | 72.19 | 71.33 | 71.74 | 71.74 | -1.01% | 9,602 |
| Jan 22, 2026 | 71.30 | 72.47 | 70.86 | 72.47 | 72.47 | 3.01% | 3,700 |
| Jan 21, 2026 | 70.81 | 71.05 | 69.53 | 70.35 | 70.35 | -1.25% | 2,089 |
| Jan 20, 2026 | 71.19 | 71.34 | 70.77 | 71.24 | 71.24 | -0.29% | 6,576 |
| Jan 19, 2026 | 71.44 | 71.96 | 70.68 | 71.45 | 71.45 | -1.50% | 16,891 |
| Jan 16, 2026 | 72.34 | 72.62 | 72.30 | 72.54 | 72.54 | 0.33% | 2,063 |
| Jan 15, 2026 | 72.16 | 72.69 | 72.11 | 72.30 | 72.30 | 1.23% | 3,477 |
| Jan 14, 2026 | 71.56 | 72.20 | 71.42 | 71.42 | 71.42 | -0.04% | 3,685 |
| Jan 13, 2026 | 71.22 | 71.58 | 71.07 | 71.45 | 71.45 | 0.45% | 5,466 |
| Jan 12, 2026 | 70.35 | 71.63 | 70.17 | 71.13 | 71.13 | 0.65% | 4,306 |
| Jan 9, 2026 | 70.87 | 70.87 | 70.39 | 70.67 | 70.67 | -0.08% | 2,590 |
| Jan 8, 2026 | 70.08 | 70.83 | 70.08 | 70.73 | 70.73 | 0.51% | 1,502 |
| Jan 7, 2026 | 70.80 | 71.14 | 70.30 | 70.37 | 70.37 | -0.92% | 3,385 |
| Jan 6, 2026 | 72.22 | 73.00 | 70.92 | 71.02 | 71.02 | -0.55% | 3,096 |
| Jan 5, 2026 | 71.39 | 71.83 | 70.80 | 71.41 | 71.41 | 0.48% | 4,849 |
| Jan 2, 2026 | 71.23 | 71.50 | 70.50 | 71.07 | 71.07 | 0.07% | 3,307 |
| Dec 30, 2025 | 69.91 | 71.02 | 69.89 | 71.02 | 71.02 | 2.42% | 3,071 |
| Dec 29, 2025 | 69.90 | 69.90 | 69.27 | 69.34 | 69.34 | -0.86% | 4,137 |
| Dec 23, 2025 | 69.84 | 70.13 | 69.27 | 69.94 | 69.94 | 0.11% | 14,160 |
| Dec 22, 2025 | 70.39 | 70.44 | 69.75 | 69.86 | 69.86 | -0.84% | 1,695 |
| Dec 19, 2025 | 70.71 | 70.76 | 70.14 | 70.45 | 70.45 | -0.63% | 3,370 |
| Dec 18, 2025 | 70.33 | 70.90 | 70.14 | 70.90 | 70.90 | 0.57% | 6,860 |
| Dec 17, 2025 | 69.82 | 70.58 | 69.82 | 70.50 | 70.50 | 1.44% | 6,588 |
| Dec 16, 2025 | 69.81 | 70.37 | 69.50 | 69.50 | 69.50 | 0.65% | 13,964 |
| Dec 15, 2025 | 68.26 | 69.05 | 68.00 | 69.05 | 69.05 | 2.31% | 4,160 |
| Dec 12, 2025 | 69.04 | 69.31 | 67.49 | 67.49 | 67.49 | -1.24% | 5,310 |
| Dec 11, 2025 | 66.59 | 68.67 | 66.59 | 68.34 | 68.34 | 2.31% | 6,808 |
| Dec 10, 2025 | 65.66 | 66.80 | 65.66 | 66.80 | 66.80 | 1.86% | 4,129 |
| Dec 9, 2025 | 65.69 | 66.00 | 65.23 | 65.58 | 65.58 | 0.66% | 2,831 |
| Dec 8, 2025 | 65.16 | 65.17 | 64.71 | 65.15 | 65.15 | 0.18% | 2,499 |
| Dec 5, 2025 | 65.99 | 66.28 | 65.03 | 65.03 | 65.03 | -1.20% | 4,346 |
| Dec 4, 2025 | 65.65 | 65.82 | 64.85 | 65.82 | 65.82 | 0.23% | 1,827 |
| Dec 3, 2025 | 65.67 | 66.67 | 65.40 | 65.67 | 65.67 | 0.12% | 6,023 |
| Dec 2, 2025 | 64.82 | 66.03 | 64.82 | 65.59 | 65.59 | 1.17% | 2,194 |
| Dec 1, 2025 | 63.97 | 64.83 | 63.80 | 64.83 | 64.83 | 1.33% | 3,185 |
| Nov 28, 2025 | 64.09 | 64.15 | 63.72 | 63.98 | 63.98 | -0.09% | 10,858 |
| Nov 27, 2025 | 63.63 | 64.09 | 63.38 | 64.04 | 64.04 | 0.72% | 2,905 |
| Nov 26, 2025 | 63.52 | 63.93 | 63.18 | 63.58 | 63.58 | 1.03% | 2,889 |
| Nov 25, 2025 | 61.56 | 63.46 | 61.12 | 62.93 | 62.93 | 1.91% | 5,413 |
| Nov 24, 2025 | 62.57 | 62.70 | 61.28 | 61.75 | 61.75 | -1.61% | 5,034 |
| Nov 21, 2025 | 62.08 | 62.95 | 61.82 | 62.76 | 61.33 | 0.30% | 7,532 |
| Nov 20, 2025 | 63.04 | 63.34 | 62.57 | 62.57 | 61.15 | 1.05% | 3,640 |
| Nov 19, 2025 | 62.33 | 62.50 | 61.70 | 61.92 | 60.51 | -1.29% | 8,128 |
| Nov 18, 2025 | 62.60 | 63.11 | 62.08 | 62.73 | 61.30 | -2.00% | 8,590 |
| Nov 17, 2025 | 64.81 | 64.81 | 63.60 | 64.01 | 62.55 | -0.76% | 4,849 |
| Nov 14, 2025 | 66.99 | 66.99 | 64.48 | 64.50 | 63.03 | -4.43% | 4,268 |
| Nov 13, 2025 | 68.44 | 68.44 | 67.49 | 67.49 | 65.95 | -0.78% | 10,061 |
| Nov 12, 2025 | 67.01 | 68.27 | 67.01 | 68.02 | 66.47 | 2.12% | 25,472 |
| Nov 11, 2025 | 66.11 | 66.61 | 65.81 | 66.61 | 65.09 | 1.51% | 5,851 |
| Nov 10, 2025 | 64.20 | 65.62 | 64.04 | 65.62 | 64.13 | 4.16% | 3,918 |
| Nov 7, 2025 | 63.75 | 63.75 | 62.50 | 63.00 | 61.57 | -1.11% | 3,126 |
| Nov 6, 2025 | 64.11 | 64.40 | 63.70 | 63.71 | 62.26 | -1.03% | 1,757 |
| Nov 5, 2025 | 63.73 | 64.37 | 63.63 | 64.37 | 62.91 | 0.19% | 3,284 |
| Nov 4, 2025 | 63.40 | 64.25 | 63.11 | 64.25 | 62.79 | -0.03% | 3,451 |
| Nov 3, 2025 | 63.68 | 64.93 | 63.68 | 64.27 | 62.81 | 0.41% | 4,618 |
| Oct 31, 2025 | 63.27 | 64.01 | 63.27 | 64.01 | 62.55 | 1.36% | 5,488 |
| Oct 30, 2025 | 63.67 | 63.70 | 62.88 | 63.15 | 61.71 | -0.82% | 3,100 |
| Oct 29, 2025 | 63.16 | 63.70 | 62.94 | 63.67 | 62.22 | 0.82% | 9,647 |
| Oct 28, 2025 | 62.64 | 63.15 | 62.37 | 63.15 | 61.71 | 0.64% | 3,236 |
| Oct 27, 2025 | 62.05 | 62.93 | 62.04 | 62.75 | 61.32 | 2.33% | 4,840 |
| Oct 24, 2025 | 62.31 | 62.37 | 60.95 | 61.32 | 59.92 | -1.62% | 3,055 |
| Oct 23, 2025 | 62.40 | 62.76 | 62.24 | 62.33 | 60.91 | 1.17% | 17,823 |
| Oct 22, 2025 | 62.62 | 62.62 | 61.30 | 61.61 | 60.21 | -2.28% | 35,778 |
| Oct 21, 2025 | 63.60 | 63.80 | 63.05 | 63.05 | 61.62 | -0.43% | 4,727 |
| Oct 20, 2025 | 62.49 | 63.57 | 62.32 | 63.32 | 61.88 | 2.81% | 8,613 |
| Oct 17, 2025 | 61.18 | 62.17 | 60.97 | 61.59 | 60.19 | -2.62% | 7,367 |
| Oct 16, 2025 | 62.79 | 63.25 | 61.78 | 63.25 | 61.81 | 0.88% | 4,789 |
| Oct 15, 2025 | 63.26 | 64.01 | 62.70 | 62.70 | 61.27 | -0.37% | 8,971 |
| Oct 14, 2025 | 61.18 | 62.93 | 60.90 | 62.93 | 61.50 | 0.61% | 7,211 |