UniCredit S.p.A. (FRA:CRIP)
Germany
· Delayed Price · Currency is EUR 32.00
+0.20 (0.63%)
Last updated: Apr 28, 2026, 8:04 AM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | 0.63% | - |
| Apr 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 24, 2026 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.62% | 29 |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Apr 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Apr 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Apr 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.64 | -0.58% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.83 | -1.71% | - |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | 0.57% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.23 | 2.35% | - |
| Apr 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | 1.80% | - |
| Apr 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.85 | - | - |
| Apr 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.85 | 0.60% | - |
| Apr 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.65 | -0.60% | - |
| Apr 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.85 | 7.05% | - |
| Apr 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | 0.65% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | -0.64% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | 5.41% | - |
| Mar 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.11 | 0.68% | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 28.91 | -2.65% | - |
| Mar 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.70 | -1.31% | - |
| Mar 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.09 | -0.65% | - |
| Mar 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | 0.65% | - |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.09 | 6.25% | - |
| Mar 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.32 | -6.49% | - |
| Mar 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | -1.28% | - |
| Mar 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.68 | -2.50% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | 1.27% | - |
| Mar 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - | - |
| Mar 16, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.08 | -1.25% | 63 |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.47 | -1.23% | - |
| Mar 12, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 31.87 | -4.71% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | -1.73% | - |
| Mar 10, 2026 | 33.00 | 34.60 | 33.00 | 34.60 | 34.03 | 7.45% | 472 |
| Mar 9, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 31.67 | -3.59% | 1 |
| Mar 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.85 | -2.34% | - |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.64 | 3.01% | - |
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.65 | -2.92% | - |
| Mar 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.64 | -3.39% | - |
| Mar 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | -3.28% | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.00 | -0.54% | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.19 | 1.66% | - |
| Feb 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.60 | -1.09% | - |
| Feb 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.00 | -3.17% | - |
| Feb 23, 2026 | 36.40 | 37.80 | 36.40 | 37.80 | 37.18 | 4.42% | 4 |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.60 | -2.69% | - |
| Feb 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.59 | 2.20% | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.80 | - | - |
| Feb 17, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 35.80 | 2.82% | 13 |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | -4.84% | - |
| Feb 13, 2026 | 36.40 | 37.20 | 36.40 | 37.20 | 36.59 | -0.53% | 500 |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.78 | -2.09% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.57 | -1.04% | - |
| Feb 10, 2026 | 39.40 | 39.40 | 38.60 | 38.60 | 37.96 | -3.02% | 5 |
| Feb 9, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.14 | 8.15% | 6 |
| Feb 6, 2026 | 36.20 | 37.00 | 36.20 | 36.80 | 36.19 | -3.16% | 101 |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | - | - |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | -1.55% | - |
| Feb 3, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 37.96 | 7.22% | 11 |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | - | - |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | -1.64% | - |
| Jan 29, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.00 | -0.54% | 638 |
| Jan 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.19 | 2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | 1.12% | 800 |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.01 | -0.56% | - |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.21 | 1.70% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | 0.57% | - |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | -0.57% | - |
| Jan 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | - | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | -1.68% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.21 | 0.56% | - |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.01 | 0.56% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | - | - |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | 0.57% | 120 |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | - | - |
| Jan 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | 1.15% | - |
| Jan 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.23 | -1.69% | - |
| Jan 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.82 | -0.56% | - |
| Jan 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.01 | -1.11% | - |
| Jan 5, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 35.41 | 2.27% | 300 |
| Jan 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.62 | 2.92% | - |
| Dec 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.64 | -1.72% | - |
| Dec 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.23 | 0.58% | - |
| Dec 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.03 | -0.57% | - |
| Dec 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.23 | - | 2,000 |
| Dec 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.23 | -0.57% | - |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | 1.16% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.03 | 1.17% | - |
| Dec 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.64 | 1.79% | - |
| Dec 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.05 | -1.18% | - |
| Dec 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | 3.66% | - |
| Dec 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.26 | 1.23% | - |
| Dec 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | - | - |
| Dec 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | 0.62% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.67 | -1.23% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.06 | - | - |
| Dec 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.06 | - | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.06 | 1.24% | - |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.67 | 2.55% | - |
| Dec 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.88 | -2.48% | - |