UniCredit S.p.A. (LON:0RLS)
London
· Delayed Price · Currency is GBP · Price in EUR 65.36
-0.35 (-0.54%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.09 | 66.33 | 65.05 | 65.05 | 65.05 | -1.00% | 302,644 |
| Dec 4, 2025 | 65.80 | 65.75 | 64.77 | 65.71 | 65.71 | 0.44% | 1,437,531 |
| Dec 3, 2025 | 65.30 | 66.78 | 65.39 | 65.42 | 65.42 | 0.08% | 273,958 |
| Dec 2, 2025 | 64.87 | 66.16 | 64.83 | 65.37 | 65.37 | 0.83% | 325,124 |
| Dec 1, 2025 | 64.04 | 64.88 | 63.75 | 64.83 | 64.83 | 1.15% | 256,101 |
| Nov 28, 2025 | 64.10 | 64.23 | 63.72 | 64.09 | 64.09 | -0.05% | 393,565 |
| Nov 27, 2025 | 63.67 | 64.15 | 63.20 | 64.12 | 64.12 | 0.45% | 223,964 |
| Nov 26, 2025 | 63.19 | 64.07 | 62.25 | 63.83 | 63.83 | 1.08% | 187,409 |
| Nov 25, 2025 | 61.47 | 63.50 | 61.10 | 63.15 | 63.15 | 2.78% | 511,142 |
| Nov 24, 2025 | 62.67 | 62.99 | 61.13 | 61.44 | 61.44 | -2.17% | 804,804 |
| Nov 21, 2025 | 62.66 | 62.98 | 61.44 | 62.80 | 61.37 | -0.06% | 321,200 |
| Nov 20, 2025 | 62.72 | 63.40 | 62.70 | 62.84 | 61.41 | 1.42% | 372,892 |
| Nov 19, 2025 | 62.65 | 62.65 | 61.61 | 61.96 | 60.55 | -1.31% | 451,357 |
| Nov 18, 2025 | 64.22 | 63.30 | 62.05 | 62.78 | 61.35 | -1.92% | 869,033 |
| Nov 17, 2025 | 65.15 | 64.92 | 63.55 | 64.01 | 62.55 | -0.84% | 409,455 |
| Nov 14, 2025 | 66.93 | 66.97 | 64.43 | 64.55 | 63.08 | -4.34% | 893,180 |
| Nov 13, 2025 | 68.20 | 68.40 | 67.48 | 67.48 | 65.95 | -0.85% | 175,843 |
| Nov 12, 2025 | 66.40 | 68.35 | 66.88 | 68.06 | 66.51 | 2.13% | 216,893 |
| Nov 11, 2025 | 65.72 | 66.64 | 65.69 | 66.64 | 65.12 | 1.59% | 499,171 |
| Nov 10, 2025 | 63.39 | 65.63 | 62.99 | 65.60 | 64.11 | 4.14% | 310,515 |
| Nov 7, 2025 | 63.75 | 63.79 | 62.47 | 62.99 | 61.56 | -0.80% | 569,236 |
| Nov 6, 2025 | 64.45 | 64.41 | 63.50 | 63.50 | 62.06 | -1.15% | 352,713 |
| Nov 5, 2025 | 63.96 | 64.40 | 63.62 | 64.24 | 62.78 | -0.04% | 162,627 |
| Nov 4, 2025 | 64.42 | 64.26 | 63.06 | 64.26 | 62.80 | -0.03% | 424,846 |
| Nov 3, 2025 | 64.04 | 64.94 | 63.64 | 64.28 | 62.82 | 1.24% | 406,991 |
| Oct 31, 2025 | 63.28 | 64.03 | 63.10 | 63.49 | 62.05 | 0.54% | 404,230 |
| Oct 30, 2025 | 63.41 | 64.00 | 62.85 | 63.15 | 61.71 | -0.82% | 486,410 |
| Oct 29, 2025 | 63.07 | 63.78 | 62.50 | 63.67 | 62.22 | 0.91% | 449,662 |
| Oct 28, 2025 | 62.81 | 63.16 | 62.31 | 63.10 | 61.66 | 0.57% | 623,502 |
| Oct 27, 2025 | 61.66 | 63.00 | 61.65 | 62.74 | 61.31 | 2.31% | 615,534 |
| Oct 24, 2025 | 62.41 | 62.48 | 60.97 | 61.33 | 59.93 | -1.68% | 643,016 |
| Oct 23, 2025 | 61.69 | 62.88 | 61.94 | 62.37 | 60.95 | 1.02% | 351,899 |
| Oct 22, 2025 | 63.27 | 63.50 | 61.30 | 61.74 | 60.34 | -2.06% | 907,982 |
| Oct 21, 2025 | 63.29 | 63.90 | 63.03 | 63.04 | 61.61 | -0.47% | 336,898 |
| Oct 20, 2025 | 61.65 | 63.59 | 62.23 | 63.34 | 61.90 | 2.84% | 693,978 |
| Oct 17, 2025 | 62.95 | 62.23 | 60.88 | 61.59 | 60.19 | -2.62% | 533,068 |
| Oct 16, 2025 | 62.69 | 63.25 | 61.72 | 63.25 | 61.81 | 0.89% | 483,719 |
| Oct 15, 2025 | 62.93 | 64.05 | 62.69 | 62.69 | 61.26 | -0.38% | 395,778 |
| Oct 14, 2025 | 61.43 | 62.93 | 60.90 | 62.93 | 61.50 | 0.87% | 629,252 |
| Oct 13, 2025 | 62.81 | 62.97 | 62.22 | 62.39 | 60.97 | -0.19% | 232,315 |
| Oct 10, 2025 | 63.50 | 64.11 | 62.32 | 62.51 | 61.09 | -1.57% | 510,140 |
| Oct 9, 2025 | 64.43 | 64.05 | 63.27 | 63.51 | 62.07 | -1.43% | 325,309 |
| Oct 8, 2025 | 63.27 | 64.46 | 63.12 | 64.43 | 62.96 | 2.01% | 310,352 |
| Oct 7, 2025 | 63.42 | 63.87 | 62.64 | 63.16 | 61.72 | -0.27% | 469,757 |
| Oct 6, 2025 | 63.75 | 63.78 | 62.38 | 63.33 | 61.89 | -0.80% | 617,339 |
| Oct 3, 2025 | 63.46 | 64.28 | 63.43 | 63.84 | 62.39 | 0.68% | 1,239,035 |
| Oct 2, 2025 | 64.99 | 65.15 | 63.26 | 63.41 | 61.97 | -2.24% | 1,379,806 |
| Oct 1, 2025 | 64.56 | 65.05 | 63.57 | 64.86 | 63.38 | 0.60% | 309,526 |
| Sep 30, 2025 | 63.85 | 64.67 | 63.50 | 64.47 | 63.00 | 1.30% | 312,946 |
| Sep 29, 2025 | 65.59 | 65.77 | 63.64 | 63.64 | 62.19 | -2.75% | 326,942 |
| Sep 26, 2025 | 64.32 | 65.66 | 64.49 | 65.44 | 63.95 | 1.57% | 656,867 |
| Sep 25, 2025 | 64.20 | 64.62 | 63.86 | 64.43 | 62.96 | 0.67% | 299,746 |
| Sep 24, 2025 | 64.25 | 65.25 | 63.46 | 64.00 | 62.54 | -0.20% | 576,429 |
| Sep 23, 2025 | 65.09 | 65.25 | 64.13 | 64.13 | 62.67 | -1.38% | 373,908 |
| Sep 22, 2025 | 64.88 | 65.07 | 63.95 | 65.03 | 63.55 | 0.17% | 281,190 |
| Sep 19, 2025 | 64.29 | 65.71 | 64.61 | 64.92 | 63.44 | 1.10% | 591,584 |
| Sep 18, 2025 | 64.51 | 65.09 | 63.27 | 64.22 | 62.76 | -0.02% | 671,445 |
| Sep 17, 2025 | 66.63 | 66.89 | 64.17 | 64.23 | 62.77 | -4.05% | 2,775,971 |
| Sep 16, 2025 | 67.47 | 67.46 | 66.57 | 66.94 | 65.42 | -0.88% | 356,012 |
| Sep 15, 2025 | 66.75 | 67.82 | 67.01 | 67.54 | 66.00 | 1.26% | 312,303 |
| Sep 12, 2025 | 66.57 | 66.81 | 65.91 | 66.70 | 65.18 | 0.12% | 661,611 |
| Sep 11, 2025 | 65.90 | 67.07 | 65.73 | 66.62 | 65.10 | 1.00% | 526,604 |
| Sep 10, 2025 | 66.11 | 66.45 | 65.42 | 65.96 | 64.46 | -0.42% | 665,826 |
| Sep 9, 2025 | 65.82 | 66.73 | 65.50 | 66.24 | 64.73 | 0.73% | 319,995 |
| Sep 8, 2025 | 65.57 | 65.91 | 64.96 | 65.76 | 64.26 | 1.29% | 436,798 |
| Sep 5, 2025 | 66.56 | 66.84 | 64.55 | 64.92 | 63.44 | -2.39% | 444,891 |
| Sep 4, 2025 | 65.99 | 66.65 | 65.73 | 66.51 | 65.00 | 1.00% | 329,330 |
| Sep 3, 2025 | 65.66 | 66.15 | 65.16 | 65.85 | 64.35 | 1.06% | 518,300 |
| Sep 2, 2025 | 66.64 | 66.96 | 65.12 | 65.16 | 63.68 | -2.37% | 368,056 |
| Sep 1, 2025 | 66.64 | 67.11 | 66.25 | 66.74 | 65.22 | 1.06% | 283,901 |
| Aug 29, 2025 | 66.44 | 66.22 | 65.62 | 66.04 | 64.54 | 0.30% | 300,604 |
| Aug 28, 2025 | 66.53 | 66.75 | 65.70 | 65.84 | 64.35 | -0.58% | 466,291 |
| Aug 27, 2025 | 66.45 | 67.26 | 65.22 | 66.23 | 64.72 | -0.30% | 805,613 |
| Aug 26, 2025 | 68.80 | 68.33 | 66.35 | 66.43 | 64.92 | -3.61% | 716,360 |
| Aug 25, 2025 | 68.81 | 69.64 | 68.55 | 68.92 | 67.35 | -1.28% | 391,016 |
| Aug 22, 2025 | 69.21 | 69.81 | 69.02 | 69.82 | 68.23 | 1.12% | 368,905 |
| Aug 21, 2025 | 68.74 | 69.28 | 68.48 | 69.04 | 67.47 | 0.25% | 408,330 |
| Aug 20, 2025 | 69.50 | 69.36 | 68.63 | 68.87 | 67.30 | -0.75% | 342,115 |
| Aug 19, 2025 | 68.36 | 69.47 | 68.66 | 69.39 | 67.81 | 1.55% | 662,712 |
| Aug 18, 2025 | 68.84 | 69.08 | 67.97 | 68.33 | 66.77 | -0.47% | 994,189 |
| Aug 15, 2025 | 67.09 | 67.09 | 67.09 | 68.65 | 67.09 | -0.44% | - |
| Aug 14, 2025 | 68.54 | 69.17 | 67.15 | 68.95 | 67.38 | 0.83% | 567,757 |
| Aug 13, 2025 | 68.52 | 68.81 | 68.25 | 68.38 | 66.82 | 0.08% | 500,003 |
| Aug 12, 2025 | 67.72 | 68.45 | 67.52 | 68.33 | 66.77 | 1.45% | 808,883 |
| Aug 11, 2025 | 67.32 | 68.11 | 67.05 | 67.35 | 65.82 | -0.40% | 431,743 |
| Aug 8, 2025 | 66.18 | 67.88 | 66.29 | 67.62 | 66.09 | 2.18% | 1,235,437 |
| Aug 7, 2025 | 64.75 | 66.29 | 65.01 | 66.18 | 64.67 | 2.43% | 1,173,253 |
| Aug 6, 2025 | 64.43 | 64.83 | 64.21 | 64.61 | 63.14 | 0.36% | 358,830 |
| Aug 5, 2025 | 64.49 | 64.85 | 63.80 | 64.38 | 62.92 | 0.02% | 749,869 |
| Aug 4, 2025 | 62.53 | 64.52 | 62.80 | 64.37 | 62.91 | 3.47% | 455,977 |
| Aug 1, 2025 | 63.94 | 64.12 | 61.93 | 62.21 | 60.80 | -3.68% | 863,511 |
| Jul 31, 2025 | 64.78 | 65.06 | 63.92 | 64.59 | 63.12 | 0.67% | 638,339 |
| Jul 30, 2025 | 63.21 | 64.42 | 62.50 | 64.16 | 62.70 | 1.84% | 584,631 |
| Jul 29, 2025 | 61.87 | 63.44 | 61.88 | 63.00 | 61.57 | 2.14% | 1,663,307 |
| Jul 28, 2025 | 61.97 | 62.82 | 61.65 | 61.68 | 60.28 | 0.49% | 623,356 |
| Jul 25, 2025 | 61.03 | 61.89 | 60.89 | 61.38 | 59.98 | 0.23% | 701,644 |
| Jul 24, 2025 | 61.42 | 61.52 | 59.26 | 61.24 | 59.85 | 1.74% | 659,376 |
| Jul 23, 2025 | 59.56 | 60.90 | 59.17 | 60.19 | 58.82 | 3.65% | 1,795,724 |
| Jul 22, 2025 | 57.86 | 58.28 | 57.54 | 58.07 | 56.75 | 0.06% | 834,672 |
| Jul 21, 2025 | 58.15 | 58.06 | 57.14 | 58.04 | 56.72 | -0.05% | 240,639 |