UniCredit S.p.A. (FRA:CRIN)
Germany
· Delayed Price · Currency is EUR 66.23
-0.24 (-0.36%)
At close: Mar 9, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.30 | 67.59 | 65.00 | 66.47 | 66.47 | 0.26% | 2,600 |
| Mar 5, 2026 | 68.66 | 68.79 | 66.30 | 66.30 | 66.30 | -3.73% | 1,378 |
| Mar 4, 2026 | 66.78 | 69.02 | 66.67 | 68.87 | 68.87 | 1.80% | 1,745 |
| Mar 3, 2026 | 69.21 | 69.21 | 65.36 | 67.65 | 67.65 | -3.91% | 6,124 |
| Mar 2, 2026 | 70.87 | 70.99 | 68.41 | 70.40 | 70.40 | -2.59% | 2,707 |
| Feb 27, 2026 | 73.62 | 73.62 | 72.27 | 72.27 | 72.27 | -1.57% | 551 |
| Feb 26, 2026 | 74.00 | 74.03 | 73.42 | 73.42 | 73.42 | -0.60% | 2,421 |
| Feb 25, 2026 | 72.89 | 74.10 | 72.89 | 73.86 | 73.86 | 1.68% | 11,648 |
| Feb 24, 2026 | 73.89 | 73.89 | 72.00 | 72.64 | 72.64 | -1.64% | 4,167 |
| Feb 23, 2026 | 73.37 | 74.77 | 73.37 | 73.85 | 73.85 | 0.50% | 430 |
| Feb 20, 2026 | 73.00 | 73.93 | 73.00 | 73.48 | 73.48 | 0.64% | 1,050 |
| Feb 19, 2026 | 75.10 | 75.10 | 72.69 | 73.01 | 73.01 | -2.28% | 760 |
| Feb 18, 2026 | 73.39 | 74.71 | 73.39 | 74.71 | 74.71 | 1.77% | 1,421 |
| Feb 17, 2026 | 71.43 | 73.41 | 71.43 | 73.41 | 73.41 | 2.26% | 3,945 |
| Feb 16, 2026 | 71.35 | 72.79 | 71.35 | 71.79 | 71.79 | 0.52% | 888 |
| Feb 13, 2026 | 74.19 | 74.19 | 70.87 | 71.42 | 71.42 | -3.75% | 4,640 |
| Feb 12, 2026 | 75.05 | 76.07 | 74.20 | 74.20 | 74.20 | -0.97% | 1,971 |
| Feb 11, 2026 | 76.99 | 76.99 | 74.68 | 74.93 | 74.93 | -2.18% | 4,827 |
| Feb 10, 2026 | 79.47 | 79.86 | 76.60 | 76.60 | 76.60 | -3.38% | 3,338 |
| Feb 9, 2026 | 76.13 | 79.28 | 76.13 | 79.28 | 79.28 | 7.56% | 3,480 |
| Feb 6, 2026 | 73.06 | 74.04 | 73.06 | 73.71 | 73.71 | 0.79% | 659 |
| Feb 5, 2026 | 76.50 | 76.50 | 72.97 | 73.13 | 73.13 | -4.07% | 435 |
| Feb 4, 2026 | 76.69 | 77.44 | 76.01 | 76.23 | 76.23 | -0.26% | 2,531 |
| Feb 3, 2026 | 75.02 | 77.10 | 75.02 | 76.43 | 76.43 | 1.58% | 1,506 |
| Feb 2, 2026 | 72.51 | 75.34 | 72.51 | 75.24 | 75.24 | 2.41% | 533 |
| Jan 30, 2026 | 72.54 | 73.54 | 72.54 | 73.47 | 73.47 | 1.52% | 1,622 |
| Jan 29, 2026 | 72.40 | 72.83 | 72.15 | 72.37 | 72.37 | -0.06% | 2,109 |
| Jan 28, 2026 | 74.16 | 74.16 | 72.15 | 72.41 | 72.41 | -2.36% | 922 |
| Jan 27, 2026 | 72.59 | 74.16 | 72.59 | 74.16 | 74.16 | 2.54% | 701 |
| Jan 26, 2026 | 71.68 | 72.48 | 71.68 | 72.32 | 72.32 | 0.74% | 89 |
| Jan 23, 2026 | 72.30 | 72.30 | 71.62 | 71.79 | 71.79 | -0.95% | 247 |
| Jan 22, 2026 | 71.01 | 72.48 | 71.01 | 72.48 | 72.48 | 3.03% | 412 |
| Jan 21, 2026 | 70.69 | 70.84 | 70.17 | 70.35 | 70.35 | -1.03% | 602 |
| Jan 20, 2026 | 71.02 | 71.16 | 70.91 | 71.08 | 71.08 | -0.15% | 959 |
| Jan 19, 2026 | 71.02 | 71.78 | 71.00 | 71.19 | 71.19 | -1.66% | 1,460 |
| Jan 16, 2026 | 72.43 | 72.52 | 72.39 | 72.39 | 72.39 | 0.01% | 188 |
| Jan 15, 2026 | 71.87 | 72.38 | 71.87 | 72.38 | 72.38 | 1.39% | 582 |
| Jan 14, 2026 | 71.64 | 72.26 | 71.39 | 71.39 | 71.39 | -0.01% | 448 |
| Jan 13, 2026 | 71.34 | 71.52 | 71.34 | 71.40 | 71.40 | 0.35% | 169 |
| Jan 12, 2026 | 71.00 | 71.32 | 70.22 | 71.15 | 71.15 | 0.49% | 859 |
| Jan 9, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.10% | - |
| Jan 8, 2026 | 70.07 | 70.87 | 70.00 | 70.87 | 70.87 | 0.61% | 232 |
| Jan 7, 2026 | 71.04 | 71.09 | 70.44 | 70.44 | 70.44 | -0.79% | 2,224 |
| Jan 6, 2026 | 71.67 | 72.51 | 71.00 | 71.00 | 71.00 | -0.55% | 1,306 |
| Jan 5, 2026 | 71.87 | 71.87 | 71.08 | 71.39 | 71.39 | 0.58% | 885 |
| Jan 2, 2026 | 71.15 | 71.36 | 70.65 | 70.98 | 70.98 | 0.01% | 811 |
| Dec 30, 2025 | 69.16 | 70.97 | 69.16 | 70.97 | 70.97 | 2.48% | 371 |
| Dec 29, 2025 | 69.78 | 69.78 | 69.18 | 69.25 | 69.25 | -0.83% | 164 |
| Dec 23, 2025 | 69.85 | 69.93 | 69.28 | 69.83 | 69.83 | 0.04% | 1,146 |
| Dec 22, 2025 | 70.39 | 70.46 | 69.80 | 69.80 | 69.80 | -0.51% | 1,857 |
| Dec 19, 2025 | 70.33 | 70.46 | 70.16 | 70.16 | 70.16 | -0.30% | 347 |
| Dec 18, 2025 | 70.41 | 70.88 | 70.27 | 70.37 | 70.37 | -0.37% | 381 |
| Dec 17, 2025 | 69.56 | 70.63 | 69.56 | 70.63 | 70.63 | 1.36% | 1,780 |
| Dec 16, 2025 | 68.97 | 70.26 | 68.69 | 69.68 | 69.68 | 1.04% | 803 |
| Dec 15, 2025 | 67.95 | 68.96 | 67.95 | 68.96 | 68.96 | 1.49% | 423 |
| Dec 12, 2025 | 68.37 | 69.00 | 67.95 | 67.95 | 67.95 | -0.66% | 163 |
| Dec 11, 2025 | 66.45 | 68.65 | 66.45 | 68.40 | 68.40 | 2.40% | 139 |
| Dec 10, 2025 | 65.36 | 66.80 | 65.36 | 66.80 | 66.80 | 1.81% | 823 |
| Dec 9, 2025 | 65.28 | 65.80 | 65.28 | 65.61 | 65.61 | 0.46% | 610 |
| Dec 8, 2025 | 64.92 | 65.41 | 64.92 | 65.31 | 65.31 | -0.58% | 2,731 |
| Dec 5, 2025 | 65.81 | 65.85 | 65.69 | 65.69 | 65.69 | 0.72% | 580 |
| 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 |