UniCredit S.p.A. (ETR:CRIN)
Germany
· Delayed Price · Currency is EUR 65.81
+0.06 (0.09%)
Apr 29, 2026, 12:40 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.82 | 65.87 | 64.98 | 65.35 | - | -0.61% | 888 |
| Apr 28, 2026 | 64.92 | 66.66 | 64.83 | 65.75 | 65.75 | 2.13% | 7,993 |
| Apr 27, 2026 | 64.27 | 64.94 | 64.18 | 64.38 | 64.38 | 0.56% | 14,070 |
| Apr 24, 2026 | 63.86 | 64.19 | 63.10 | 64.02 | 64.02 | -0.70% | 10,289 |
| Apr 23, 2026 | 64.98 | 65.35 | 64.47 | 64.47 | 64.47 | -1.89% | 7,557 |
| Apr 22, 2026 | 67.10 | 67.10 | 65.67 | 65.71 | 65.71 | -1.94% | 13,546 |
| Apr 21, 2026 | 67.98 | 68.30 | 67.00 | 67.01 | 67.01 | -1.83% | 4,011 |
| Apr 20, 2026 | 68.84 | 69.43 | 67.99 | 68.26 | 68.26 | -4.92% | 9,299 |
| Apr 17, 2026 | 69.11 | 72.56 | 68.99 | 71.79 | 70.07 | 4.16% | 13,667 |
| Apr 16, 2026 | 70.03 | 70.43 | 68.77 | 68.92 | 67.27 | -1.80% | 10,712 |
| Apr 15, 2026 | 70.23 | 70.56 | 69.74 | 70.18 | 68.50 | -0.18% | 6,206 |
| Apr 14, 2026 | 68.85 | 70.35 | 68.85 | 70.31 | 68.62 | 3.15% | 21,393 |
| Apr 13, 2026 | 67.08 | 68.31 | 66.95 | 68.16 | 66.53 | -0.47% | 3,285 |
| Apr 10, 2026 | 66.64 | 68.85 | 66.35 | 68.48 | 66.84 | 2.27% | 20,045 |
| Apr 9, 2026 | 66.94 | 67.21 | 66.20 | 66.96 | 65.35 | -0.53% | 10,489 |
| Apr 8, 2026 | 67.26 | 68.30 | 66.77 | 67.32 | 65.71 | 7.85% | 34,260 |
| Apr 7, 2026 | 63.28 | 63.95 | 61.81 | 62.42 | 60.92 | -0.40% | 12,495 |
| Apr 2, 2026 | 62.50 | 63.08 | 61.29 | 62.67 | 61.17 | -2.47% | 8,916 |
| Apr 1, 2026 | 64.04 | 64.78 | 63.59 | 64.26 | 62.72 | 5.60% | 26,109 |
| Mar 31, 2026 | 60.04 | 61.49 | 59.72 | 60.85 | 59.39 | 1.77% | 13,944 |
| Mar 30, 2026 | 59.79 | 60.02 | 59.35 | 59.79 | 58.36 | -0.73% | 19,301 |
| Mar 27, 2026 | 61.04 | 61.20 | 59.57 | 60.23 | 58.79 | -1.54% | 11,444 |
| Mar 26, 2026 | 61.76 | 61.76 | 60.57 | 61.17 | 59.70 | -1.96% | 8,822 |
| Mar 25, 2026 | 63.01 | 63.32 | 61.86 | 62.39 | 60.89 | 1.53% | 10,472 |
| Mar 24, 2026 | 61.60 | 61.83 | 60.35 | 61.45 | 59.98 | -0.23% | 10,661 |
| Mar 23, 2026 | 58.22 | 63.35 | 57.66 | 61.59 | 60.11 | 3.23% | 49,013 |
| Mar 20, 2026 | 62.84 | 63.70 | 59.42 | 59.66 | 58.23 | -3.70% | 29,558 |
| Mar 19, 2026 | 62.89 | 62.93 | 60.54 | 61.95 | 60.47 | -3.05% | 26,289 |
| Mar 18, 2026 | 65.15 | 65.81 | 63.47 | 63.90 | 62.37 | -0.39% | 10,822 |
| Mar 17, 2026 | 63.29 | 65.06 | 62.68 | 64.15 | 62.61 | 0.44% | 21,544 |
| Mar 16, 2026 | 63.15 | 64.46 | 61.90 | 63.87 | 62.34 | 0.55% | 23,098 |
| Mar 13, 2026 | 63.86 | 64.95 | 63.29 | 63.52 | 62.00 | -2.41% | 12,700 |
| Mar 12, 2026 | 67.41 | 67.41 | 64.20 | 65.09 | 63.53 | -3.76% | 19,839 |
| Mar 11, 2026 | 67.52 | 68.44 | 67.20 | 67.63 | 66.01 | -1.71% | 19,480 |
| Mar 10, 2026 | 68.31 | 69.11 | 67.53 | 68.81 | 67.16 | 5.75% | 27,724 |
| Mar 9, 2026 | 63.54 | 65.47 | 63.09 | 65.07 | 63.51 | -1.59% | 23,611 |
| Mar 6, 2026 | 67.18 | 67.70 | 64.88 | 66.12 | 64.54 | -1.18% | 17,390 |
| Mar 5, 2026 | 67.67 | 69.17 | 66.83 | 66.91 | 65.31 | -2.76% | 11,476 |
| Mar 4, 2026 | 67.23 | 69.54 | 66.41 | 68.81 | 67.16 | 2.82% | 19,912 |
| Mar 3, 2026 | 68.37 | 68.42 | 65.34 | 66.92 | 65.32 | -4.63% | 34,494 |
| Mar 2, 2026 | 69.35 | 70.66 | 68.23 | 70.17 | 68.49 | -3.13% | 30,981 |
| Feb 27, 2026 | 73.87 | 74.22 | 71.91 | 72.44 | 70.70 | -1.72% | 5,263 |
| Feb 26, 2026 | 73.64 | 74.15 | 73.50 | 73.71 | 71.94 | -0.54% | 4,540 |
| Feb 25, 2026 | 73.90 | 74.11 | 73.59 | 74.11 | 72.33 | 1.93% | 3,288 |
| Feb 24, 2026 | 72.81 | 72.97 | 71.94 | 72.71 | 70.97 | -1.40% | 11,186 |
| Feb 23, 2026 | 73.88 | 75.23 | 73.72 | 73.74 | 71.97 | -0.28% | 7,551 |
| Feb 20, 2026 | 73.14 | 74.74 | 72.93 | 73.95 | 72.18 | 1.48% | 4,566 |
| Feb 19, 2026 | 74.26 | 74.58 | 72.32 | 72.87 | 71.12 | -2.41% | 9,623 |
| Feb 18, 2026 | 73.47 | 74.72 | 73.35 | 74.67 | 72.88 | 2.06% | 3,320 |
| Feb 17, 2026 | 71.69 | 73.16 | 71.69 | 73.16 | 71.41 | 1.98% | 8,578 |
| Feb 16, 2026 | 72.18 | 73.07 | 71.74 | 71.74 | 70.02 | 0.57% | 3,914 |
| Feb 13, 2026 | 73.88 | 73.93 | 70.52 | 71.33 | 69.62 | -3.02% | 22,907 |
| Feb 12, 2026 | 74.93 | 76.17 | 73.55 | 73.55 | 71.79 | -1.39% | 12,451 |
| Feb 11, 2026 | 76.76 | 76.95 | 74.56 | 74.59 | 72.80 | -2.61% | 6,134 |
| Feb 10, 2026 | 79.52 | 79.52 | 76.59 | 76.59 | 74.75 | -2.58% | 10,298 |
| Feb 9, 2026 | 76.89 | 79.22 | 76.87 | 78.62 | 76.74 | 6.34% | 26,707 |
| Feb 6, 2026 | 73.19 | 74.39 | 73.09 | 73.93 | 72.16 | 1.27% | 4,364 |
| Feb 5, 2026 | 76.19 | 76.52 | 72.81 | 73.00 | 71.25 | -4.19% | 8,191 |
| Feb 4, 2026 | 77.06 | 77.39 | 76.19 | 76.19 | 74.36 | -0.66% | 7,388 |
| Feb 3, 2026 | 75.90 | 77.16 | 75.90 | 76.70 | 74.86 | 2.12% | 4,986 |
| Feb 2, 2026 | 72.73 | 75.11 | 72.73 | 75.11 | 73.31 | 2.27% | 9,494 |
| Jan 30, 2026 | 73.06 | 73.78 | 72.94 | 73.44 | 71.68 | 1.69% | 5,301 |
| Jan 29, 2026 | 72.48 | 72.88 | 71.77 | 72.22 | 70.49 | -0.04% | 2,928 |
| Jan 28, 2026 | 73.87 | 73.89 | 72.07 | 72.25 | 70.52 | -2.18% | 5,035 |
| Jan 27, 2026 | 73.01 | 74.31 | 72.90 | 73.86 | 72.09 | 2.09% | 4,835 |
| Jan 26, 2026 | 72.01 | 72.64 | 72.01 | 72.35 | 70.62 | 0.85% | 7,222 |
| Jan 23, 2026 | 72.00 | 72.19 | 71.33 | 71.74 | 70.02 | -1.01% | 9,602 |
| Jan 22, 2026 | 71.30 | 72.47 | 70.86 | 72.47 | 70.73 | 3.01% | 3,700 |
| Jan 21, 2026 | 70.81 | 71.05 | 69.53 | 70.35 | 68.66 | -1.25% | 2,089 |
| Jan 20, 2026 | 71.19 | 71.34 | 70.77 | 71.24 | 69.53 | -0.29% | 6,576 |
| Jan 19, 2026 | 71.44 | 71.96 | 70.68 | 71.45 | 69.74 | -1.50% | 16,891 |
| Jan 16, 2026 | 72.34 | 72.62 | 72.30 | 72.54 | 70.80 | 0.33% | 2,063 |
| Jan 15, 2026 | 72.16 | 72.69 | 72.11 | 72.30 | 70.57 | 1.23% | 3,477 |
| Jan 14, 2026 | 71.56 | 72.20 | 71.42 | 71.42 | 69.71 | -0.04% | 3,685 |
| Jan 13, 2026 | 71.22 | 71.58 | 71.07 | 71.45 | 69.74 | 0.45% | 5,466 |
| Jan 12, 2026 | 70.35 | 71.63 | 70.17 | 71.13 | 69.43 | 0.65% | 4,306 |
| Jan 9, 2026 | 70.87 | 70.87 | 70.39 | 70.67 | 68.98 | -0.08% | 2,590 |
| Jan 8, 2026 | 70.08 | 70.83 | 70.08 | 70.73 | 69.03 | 0.51% | 1,502 |
| Jan 7, 2026 | 70.80 | 71.14 | 70.30 | 70.37 | 68.68 | -0.92% | 3,385 |
| Jan 6, 2026 | 72.22 | 73.00 | 70.92 | 71.02 | 69.32 | -0.55% | 3,096 |
| Jan 5, 2026 | 71.39 | 71.83 | 70.80 | 71.41 | 69.70 | 0.48% | 4,849 |
| Jan 2, 2026 | 71.23 | 71.50 | 70.50 | 71.07 | 69.37 | 0.07% | 3,307 |
| Dec 30, 2025 | 69.91 | 71.02 | 69.89 | 71.02 | 69.32 | 2.42% | 3,071 |
| Dec 29, 2025 | 69.90 | 69.90 | 69.27 | 69.34 | 67.68 | -0.86% | 4,137 |
| Dec 23, 2025 | 69.84 | 70.13 | 69.27 | 69.94 | 68.26 | 0.11% | 14,160 |
| Dec 22, 2025 | 70.39 | 70.44 | 69.75 | 69.86 | 68.19 | -0.84% | 1,695 |
| Dec 19, 2025 | 70.71 | 70.76 | 70.14 | 70.45 | 68.76 | -0.63% | 3,370 |
| Dec 18, 2025 | 70.33 | 70.90 | 70.14 | 70.90 | 69.20 | 0.57% | 7,006 |
| Dec 17, 2025 | 69.82 | 70.58 | 69.82 | 70.50 | 68.81 | 1.44% | 6,661 |
| Dec 16, 2025 | 69.81 | 70.37 | 69.50 | 69.50 | 67.83 | 0.65% | 13,964 |
| Dec 15, 2025 | 68.26 | 69.05 | 68.00 | 69.05 | 67.39 | 2.31% | 4,160 |
| Dec 12, 2025 | 69.04 | 69.31 | 67.49 | 67.49 | 65.87 | -1.24% | 5,310 |
| Dec 11, 2025 | 66.59 | 68.67 | 66.59 | 68.34 | 66.70 | 2.31% | 6,808 |
| Dec 10, 2025 | 65.66 | 66.80 | 65.66 | 66.80 | 65.20 | 1.86% | 4,287 |
| Dec 9, 2025 | 65.69 | 66.00 | 65.23 | 65.58 | 64.01 | 0.66% | 2,831 |
| Dec 8, 2025 | 65.16 | 65.17 | 64.71 | 65.15 | 63.59 | 0.18% | 4,692 |
| Dec 5, 2025 | 65.99 | 66.28 | 65.03 | 65.03 | 63.47 | -1.20% | 4,346 |
| Dec 4, 2025 | 65.65 | 65.82 | 64.85 | 65.82 | 64.24 | 0.23% | 1,977 |
| Dec 3, 2025 | 65.67 | 66.67 | 65.40 | 65.67 | 64.10 | 0.12% | 6,023 |
| Dec 2, 2025 | 64.82 | 66.03 | 64.82 | 65.59 | 64.02 | 1.17% | 2,194 |