UniCredit S.p.A. (FRA:CRIN)
Germany
· Delayed Price · Currency is EUR 65.51
-0.11 (-0.17%)
At close: Dec 3, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.83 | 65.89 | 65.22 | 65.22 | 65.22 | -0.44% | 281 |
| Dec 3, 2025 | 65.73 | 66.10 | 65.51 | 65.51 | 65.51 | -0.17% | 472 |
| Dec 2, 2025 | 64.87 | 65.70 | 64.87 | 65.62 | 65.62 | 2.45% | 237 |
| Dec 1, 2025 | 63.33 | 64.14 | 63.33 | 64.05 | 64.05 | -0.33% | 403 |
| Nov 28, 2025 | 64.17 | 64.26 | 63.98 | 64.26 | 64.26 | 0.34% | 550 |
| Nov 27, 2025 | 63.78 | 64.04 | 63.72 | 64.04 | 64.04 | 0.25% | 1,062 |
| Nov 26, 2025 | 63.66 | 63.90 | 63.29 | 63.88 | 63.88 | 1.16% | 1,437 |
| Nov 25, 2025 | 61.31 | 63.15 | 61.31 | 63.15 | 63.15 | 2.68% | 1,911 |
| Nov 24, 2025 | 61.71 | 62.38 | 61.21 | 61.50 | 61.50 | -2.60% | 2,015 |
| Nov 21, 2025 | 62.10 | 63.14 | 62.06 | 63.14 | 61.71 | 1.61% | 1,443 |
| Nov 20, 2025 | 62.51 | 63.09 | 62.14 | 62.14 | 60.73 | 0.16% | 635 |
| Nov 19, 2025 | 62.48 | 62.52 | 62.04 | 62.04 | 60.64 | -0.74% | 313 |
| Nov 18, 2025 | 63.04 | 63.08 | 62.15 | 62.50 | 61.09 | -2.25% | 5,535 |
| Nov 17, 2025 | 64.56 | 64.56 | 63.77 | 63.94 | 62.49 | -1.02% | 2,471 |
| Nov 14, 2025 | 66.97 | 66.97 | 64.60 | 64.60 | 63.14 | -3.31% | 225 |
| Nov 13, 2025 | 68.33 | 68.35 | 66.81 | 66.81 | 65.30 | -1.65% | 1,910 |
| Nov 12, 2025 | 66.85 | 68.32 | 66.85 | 67.93 | 66.39 | 1.86% | 502 |
| Nov 11, 2025 | 65.76 | 66.84 | 65.76 | 66.69 | 65.18 | 1.75% | 878 |
| Nov 10, 2025 | 63.94 | 65.54 | 63.94 | 65.54 | 64.06 | 3.78% | 1,568 |
| Nov 7, 2025 | 63.18 | 63.70 | 62.84 | 63.15 | 61.72 | -0.39% | 1,783 |
| Nov 6, 2025 | 64.09 | 64.37 | 63.40 | 63.40 | 61.97 | -0.47% | 1,874 |
| Nov 5, 2025 | 63.82 | 63.82 | 63.65 | 63.70 | 62.26 | 0.47% | 1,778 |
| Nov 4, 2025 | 63.77 | 63.77 | 63.40 | 63.40 | 61.97 | -1.43% | 396 |
| Nov 3, 2025 | 64.07 | 64.81 | 64.07 | 64.32 | 62.87 | 1.34% | 2,672 |
| Oct 31, 2025 | 63.02 | 63.75 | 63.02 | 63.47 | 62.03 | 0.40% | 260 |
| Oct 30, 2025 | 63.48 | 63.48 | 62.93 | 63.22 | 61.79 | -0.09% | 1,728 |
| Oct 29, 2025 | 63.22 | 63.40 | 62.95 | 63.28 | 61.85 | 0.16% | 1,065 |
| Oct 28, 2025 | 62.48 | 63.22 | 62.48 | 63.18 | 61.75 | 1.15% | 1,395 |
| Oct 27, 2025 | 61.48 | 62.83 | 61.48 | 62.46 | 61.05 | 1.94% | 3,494 |
| Oct 24, 2025 | 62.48 | 62.50 | 61.23 | 61.27 | 59.88 | -1.81% | 284 |
| Oct 23, 2025 | 61.76 | 62.83 | 61.76 | 62.40 | 60.99 | 1.20% | 753 |
| Oct 22, 2025 | 62.82 | 62.82 | 61.49 | 61.66 | 60.27 | -2.47% | 1,028 |
| Oct 21, 2025 | 63.24 | 63.74 | 62.98 | 63.22 | 61.79 | -0.36% | 1,514 |
| Oct 20, 2025 | 62.00 | 63.55 | 62.00 | 63.45 | 62.01 | 2.89% | 1,158 |
| Oct 17, 2025 | 62.08 | 62.08 | 61.08 | 61.67 | 60.28 | -1.39% | 3,809 |
| Oct 16, 2025 | 62.56 | 62.91 | 62.16 | 62.54 | 61.13 | 0.61% | 583 |
| Oct 15, 2025 | 63.15 | 63.95 | 62.16 | 62.16 | 60.75 | -0.86% | 1,340 |
| Oct 14, 2025 | 62.06 | 62.70 | 61.00 | 62.70 | 61.28 | 0.34% | 408 |
| Oct 13, 2025 | 62.81 | 62.83 | 62.48 | 62.49 | 61.08 | 0.39% | 1,015 |
| Oct 10, 2025 | 63.44 | 63.65 | 62.25 | 62.25 | 60.84 | -1.88% | 1,387 |
| Oct 9, 2025 | 64.15 | 64.15 | 63.44 | 63.44 | 62.01 | -1.25% | 524 |
| Oct 8, 2025 | 63.19 | 64.41 | 63.19 | 64.24 | 62.79 | 1.53% | 611 |
| Oct 7, 2025 | 62.90 | 63.40 | 62.90 | 63.27 | 61.84 | -0.28% | 202 |
| Oct 6, 2025 | 63.40 | 63.45 | 62.56 | 63.45 | 62.01 | -0.55% | 691 |
| Oct 3, 2025 | 63.35 | 64.13 | 63.35 | 63.80 | 62.36 | 0.54% | 1,911 |
| Oct 2, 2025 | 65.00 | 65.00 | 63.46 | 63.46 | 62.02 | -1.86% | 3,177 |
| Oct 1, 2025 | 64.60 | 64.91 | 64.43 | 64.66 | 63.20 | 0.20% | 602 |
| Sep 30, 2025 | 63.14 | 64.53 | 63.14 | 64.53 | 63.07 | 2.27% | 929 |
| Sep 29, 2025 | 65.73 | 65.73 | 63.10 | 63.10 | 61.67 | -3.68% | 1,162 |
| Sep 26, 2025 | 64.53 | 65.51 | 64.53 | 65.51 | 64.03 | 2.34% | 42 |
| Sep 25, 2025 | 64.28 | 64.50 | 63.96 | 64.01 | 62.56 | -0.84% | 1,657 |
| Sep 24, 2025 | 63.97 | 64.55 | 63.87 | 64.55 | 63.09 | 0.62% | 898 |
| Sep 23, 2025 | 65.03 | 65.03 | 64.15 | 64.15 | 62.70 | -1.20% | 532 |
| Sep 22, 2025 | 64.85 | 64.93 | 64.10 | 64.93 | 63.46 | -0.09% | 240 |
| Sep 19, 2025 | 64.47 | 65.31 | 64.47 | 64.99 | 63.52 | 1.01% | 501 |
| Sep 18, 2025 | 64.43 | 65.00 | 63.75 | 64.34 | 62.88 | -0.63% | 571 |
| Sep 17, 2025 | 66.74 | 66.74 | 64.23 | 64.75 | 63.29 | -3.79% | 1,467 |
| Sep 16, 2025 | 67.86 | 67.86 | 66.70 | 67.30 | 65.78 | -0.47% | 29 |
| Sep 15, 2025 | 66.70 | 67.75 | 66.70 | 67.62 | 66.09 | 1.68% | 1,133 |
| Sep 12, 2025 | 67.00 | 67.00 | 66.09 | 66.50 | 65.00 | -0.52% | 298 |
| Sep 11, 2025 | 65.86 | 66.85 | 65.86 | 66.85 | 65.34 | 1.44% | 909 |
| Sep 10, 2025 | 66.36 | 66.36 | 65.52 | 65.90 | 64.41 | -0.57% | 415 |
| Sep 9, 2025 | 65.84 | 66.51 | 65.82 | 66.28 | 64.78 | 0.09% | 1,220 |
| Sep 8, 2025 | 65.18 | 66.22 | 65.12 | 66.22 | 64.72 | 1.81% | 1,090 |
| Sep 5, 2025 | 66.81 | 66.81 | 64.80 | 65.04 | 63.57 | -1.89% | 658 |
| Sep 4, 2025 | 65.93 | 66.36 | 65.83 | 66.29 | 64.79 | 1.02% | 500 |
| Sep 3, 2025 | 65.29 | 65.78 | 65.29 | 65.62 | 64.14 | -0.95% | 221 |
| Sep 2, 2025 | 66.61 | 66.68 | 66.00 | 66.25 | 64.75 | -0.76% | 192 |
| Sep 1, 2025 | 66.18 | 67.00 | 66.18 | 66.76 | 65.25 | 0.86% | 960 |
| Aug 29, 2025 | 66.14 | 66.19 | 65.70 | 66.19 | 64.69 | -0.23% | 506 |
| Aug 28, 2025 | 66.16 | 66.34 | 65.92 | 66.34 | 64.84 | 0.08% | 61 |
| Aug 27, 2025 | 66.71 | 66.71 | 65.45 | 66.29 | 64.79 | -0.41% | 1,772 |
| Aug 26, 2025 | 68.61 | 68.61 | 66.50 | 66.56 | 65.05 | -3.98% | 1,738 |
| Aug 25, 2025 | 69.09 | 69.60 | 69.09 | 69.32 | 67.75 | 0.17% | 274 |
| Aug 22, 2025 | 68.95 | 69.40 | 68.95 | 69.20 | 67.63 | 0.38% | 171 |
| Aug 21, 2025 | 68.63 | 68.98 | 68.50 | 68.94 | 67.38 | 0.28% | 1,429 |
| Aug 20, 2025 | 69.21 | 69.21 | 68.72 | 68.75 | 67.19 | -1.02% | 968 |
| Aug 19, 2025 | 68.57 | 69.46 | 68.57 | 69.46 | 67.89 | 1.85% | 215 |
| Aug 18, 2025 | 69.38 | 69.38 | 68.15 | 68.20 | 66.66 | -2.45% | 690 |
| Aug 15, 2025 | 69.32 | 69.92 | 68.99 | 69.91 | 68.33 | 1.03% | 1,493 |
| Aug 14, 2025 | 68.24 | 69.20 | 68.24 | 69.20 | 67.63 | 1.10% | 2,368 |
| Aug 13, 2025 | 68.95 | 68.95 | 68.37 | 68.45 | 66.90 | 0.06% | 2,164 |
| Aug 12, 2025 | 67.29 | 68.41 | 67.29 | 68.41 | 66.86 | 1.71% | 565 |
| Aug 11, 2025 | 67.57 | 68.03 | 67.26 | 67.26 | 65.74 | -0.36% | 2,046 |
| Aug 8, 2025 | 66.14 | 67.65 | 66.14 | 67.50 | 65.97 | 2.27% | 1,757 |
| Aug 7, 2025 | 64.81 | 66.27 | 64.70 | 66.00 | 64.51 | 2.10% | 1,308 |
| Aug 6, 2025 | 64.76 | 64.76 | 64.36 | 64.64 | 63.18 | 0.53% | 463 |
| Aug 5, 2025 | 64.69 | 64.69 | 64.19 | 64.30 | 62.85 | -0.53% | 515 |
| Aug 4, 2025 | 62.95 | 64.65 | 62.95 | 64.64 | 63.18 | 3.92% | 3,766 |
| Aug 1, 2025 | 64.23 | 64.23 | 62.20 | 62.20 | 60.79 | -3.58% | 1,008 |
| Jul 31, 2025 | 64.44 | 64.90 | 64.31 | 64.51 | 63.05 | 0.22% | 1,898 |
| Jul 30, 2025 | 63.03 | 64.37 | 63.03 | 64.37 | 62.91 | 2.17% | 1,527 |
| Jul 29, 2025 | 61.98 | 63.33 | 61.98 | 63.00 | 61.57 | 2.14% | 1,687 |
| Jul 28, 2025 | 62.18 | 62.86 | 61.68 | 61.68 | 60.28 | 0.51% | 2,140 |
| Jul 25, 2025 | 61.27 | 61.85 | 61.27 | 61.37 | 59.98 | 0.23% | 1,173 |
| Jul 24, 2025 | 60.78 | 61.44 | 60.24 | 61.23 | 59.85 | 1.09% | 847 |
| Jul 23, 2025 | 59.71 | 60.70 | 59.71 | 60.57 | 59.20 | 3.96% | 1,012 |
| Jul 22, 2025 | 57.62 | 58.26 | 57.62 | 58.26 | 56.94 | 1.75% | 1,498 |
| Jul 21, 2025 | 57.85 | 57.85 | 57.26 | 57.26 | 55.96 | -1.02% | 67 |
| Jul 18, 2025 | 58.05 | 58.11 | 57.85 | 57.85 | 56.54 | -0.02% | 345 |