UniCredit S.p.A. (FRA:CRIP)
Germany
· Delayed Price · Currency is EUR 33.40
-0.80 (-2.34%)
Last updated: Mar 6, 2026, 8:09 AM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Mar 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Feb 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Feb 23, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 4.42% | 4 |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Feb 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Feb 17, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 2.82% | 13 |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.84% | - |
| Feb 13, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | -0.53% | 500 |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Feb 10, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -3.02% | 5 |
| Feb 9, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 8.15% | 6 |
| Feb 6, 2026 | 36.20 | 37.00 | 36.20 | 36.80 | 36.80 | -3.16% | 101 |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 3, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 7.22% | 11 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jan 29, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 638 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 800 |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 120 |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jan 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jan 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jan 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jan 5, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | 300 |
| Jan 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Dec 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Dec 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Dec 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 2,000 |
| Dec 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Dec 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Dec 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.66% | - |
| Dec 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Dec 5, 2025 | 32.60 | 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% | - |