UniCredit S.p.A. (FRA:CRIP)
Germany
· Delayed Price · Currency is EUR 32.60
0.00 (0.00%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | - |
| Dec 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Dec 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 28, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | 263 |
| Nov 27, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | 1.27% | 50 |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Nov 24, 2025 | 30.60 | 32.00 | 30.60 | 32.00 | 31.53 | 3.90% | 698 |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | -1.91% | - |
| Nov 20, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 30.94 | 1.29% | 710 |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | -0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -2.50% | - |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | -3.61% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.71 | -1.78% | - |
| Nov 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.30 | 1.81% | 70 |
| Nov 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.71 | 1.84% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | 3.16% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | 0.64% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.26% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | 0.63% | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | - | - |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.14 | -0.63% | - |
| Nov 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | 1.92% | - |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | - | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 30.74 | -0.64% | 130 |
| Oct 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | 1.29% | - |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | - | - |
| Oct 27, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 30.55 | - | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | 1.31% | - |
| Oct 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -4.97% | - |
| Oct 22, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 31.73 | 2.55% | 200 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | 1.95% | - |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | - | - |
| Oct 17, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.35 | -0.65% | 33 |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.55 | -0.64% | - |
| Oct 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | 1.96% | - |
| Oct 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -1.92% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -0.64% | - |
| Oct 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.26% | - |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | 1.92% | - |
| Oct 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | - | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -0.64% | - |
| Oct 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | - | - |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | - | - |
| Oct 2, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 30.94 | -1.88% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 1.91% | - |
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.94 | -1.88% | - |
| Sep 29, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 31.53 | - | 40 |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | - | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 0.63% | - |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | -1.24% | - |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | - | - |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | 0.63% | 20 |
| Sep 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | - | - |
| Sep 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | -3.61% | - |
| Sep 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.71 | - | - |
| Sep 16, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | 32.71 | 0.61% | - |
| Sep 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.52 | -0.60% | - |
| Sep 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.71 | 1.84% | - |
| Sep 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | -0.61% | - |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.32 | 0.61% | - |
| Sep 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | 0.62% | - |
| Sep 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.92 | 1.25% | - |
| Sep 5, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 31.53 | -1.84% | 30 |
| Sep 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.12 | 0.62% | - |
| Sep 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.92 | -0.61% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.12 | -5.23% | - |
| Sep 1, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | 33.90 | 5.52% | 500 |
| Aug 29, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.12 | -0.61% | - |
| Aug 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.32 | -1.80% | - |
| Aug 27, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 32.91 | -2.34% | 30 |
| Aug 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.70 | - | - |
| Aug 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.70 | - | - |
| Aug 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.70 | 0.59% | - |
| Aug 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | -1.16% | - |
| Aug 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.90 | 1.18% | - |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | 0.59% | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.30 | -1.74% | - |
| Aug 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.90 | 1.18% | - |
| Aug 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | -1.16% | - |
| Aug 13, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 33.90 | 2.38% | 12 |
| Aug 12, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.11 | - | - |
| Aug 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.11 | 2.44% | - |
| Aug 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.32 | 1.86% | - |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | - | - |
| Aug 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.73 | 0.63% | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 2.56% | - |
| Aug 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | -1.89% | - |
| Aug 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | -0.62% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.53 | 0.63% | - |
| Jul 30, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.33 | 3.92% | - |
| Jul 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | - | - |
| Jul 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -1.29% | - |
| Jul 25, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 30.55 | 0.65% | 31 |
| Jul 24, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.35 | 4.05% | 33 |
| Jul 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.17 | 3.50% | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | -1.38% | - |
| Jul 21, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 28.57 | 0.69% | 800 |