UniCredit S.p.A. (LON:0RLS)
London
· Delayed Price · Currency is GBP · Price in EUR 66.95
-1.84 (-2.67%)
At close: Mar 5, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.30 | 69.40 | 66.66 | 66.93 | 66.93 | -2.70% | 603,911 |
| Mar 4, 2026 | 66.56 | 69.56 | 65.25 | 68.79 | 68.79 | 2.75% | 554,539 |
| Mar 3, 2026 | 69.81 | 68.76 | 65.27 | 66.95 | 66.95 | -4.63% | 1,256,340 |
| Mar 2, 2026 | 68.66 | 71.33 | 67.47 | 70.20 | 70.20 | -3.05% | 711,406 |
| Feb 27, 2026 | 73.69 | 74.25 | 71.86 | 72.41 | 72.41 | -1.83% | 354,326 |
| Feb 26, 2026 | 73.83 | 74.14 | 73.47 | 73.76 | 73.76 | -0.51% | 246,510 |
| Feb 25, 2026 | 72.81 | 74.14 | 71.82 | 74.14 | 74.14 | 0.60% | 252,487 |
| Feb 24, 2026 | 73.81 | 73.70 | 71.84 | 73.70 | 73.70 | - | 507,086 |
| Feb 23, 2026 | 74.12 | 75.59 | 73.70 | 73.70 | 73.70 | -0.31% | 423,816 |
| Feb 20, 2026 | 72.81 | 74.73 | 71.81 | 73.93 | 73.93 | 1.48% | 332,970 |
| Feb 19, 2026 | 74.88 | 74.93 | 72.28 | 72.85 | 72.85 | -2.42% | 577,361 |
| Feb 18, 2026 | 73.62 | 75.16 | 72.13 | 74.66 | 74.66 | 2.05% | 439,884 |
| Feb 17, 2026 | 71.51 | 73.20 | 70.12 | 73.16 | 73.16 | 2.01% | 641,172 |
| Feb 16, 2026 | 71.45 | 73.15 | 70.66 | 71.72 | 71.72 | 0.55% | 615,968 |
| Feb 13, 2026 | 74.44 | 74.40 | 70.25 | 71.33 | 71.33 | -3.79% | 640,358 |
| Feb 12, 2026 | 74.82 | 76.16 | 73.59 | 74.14 | 74.14 | -0.60% | 581,714 |
| Feb 11, 2026 | 77.28 | 77.49 | 74.50 | 74.59 | 74.59 | -2.56% | 573,132 |
| Feb 10, 2026 | 78.90 | 79.79 | 76.55 | 76.55 | 76.55 | -2.66% | 432,671 |
| Feb 9, 2026 | 73.66 | 79.25 | 75.50 | 78.64 | 78.64 | 6.36% | 1,077,871 |
| Feb 6, 2026 | 73.18 | 74.47 | 72.96 | 73.94 | 73.94 | 1.27% | 295,222 |
| Feb 5, 2026 | 76.26 | 76.54 | 72.69 | 73.01 | 73.01 | -4.20% | 539,378 |
| Feb 4, 2026 | 76.76 | 77.52 | 76.21 | 76.21 | 76.21 | -0.65% | 535,152 |
| Feb 3, 2026 | 74.83 | 77.27 | 74.75 | 76.71 | 76.71 | 2.16% | 525,203 |
| Feb 2, 2026 | 73.35 | 75.09 | 72.55 | 75.09 | 75.09 | 2.23% | 429,737 |
| Jan 30, 2026 | 72.62 | 73.77 | 72.56 | 73.45 | 73.45 | 1.67% | 322,455 |
| Jan 29, 2026 | 72.54 | 72.93 | 71.76 | 72.24 | 72.24 | -0.03% | 389,234 |
| Jan 28, 2026 | 74.12 | 74.19 | 72.02 | 72.26 | 72.26 | -2.19% | 488,571 |
| Jan 27, 2026 | 73.03 | 74.34 | 72.87 | 73.88 | 73.88 | 2.13% | 594,824 |
| Jan 26, 2026 | 72.14 | 72.73 | 71.95 | 72.34 | 72.34 | 0.81% | 274,728 |
| Jan 23, 2026 | 72.25 | 72.22 | 71.29 | 71.76 | 71.76 | -0.98% | 378,566 |
| Jan 22, 2026 | 70.49 | 72.47 | 70.83 | 72.47 | 72.47 | 2.95% | 289,439 |
| Jan 21, 2026 | 71.16 | 71.11 | 69.49 | 70.39 | 70.39 | -1.17% | 533,015 |
| Jan 20, 2026 | 71.68 | 71.46 | 70.73 | 71.22 | 71.22 | -0.42% | 315,051 |
| Jan 19, 2026 | 72.43 | 72.05 | 70.66 | 71.52 | 71.52 | -1.53% | 345,076 |
| Jan 16, 2026 | 72.53 | 72.64 | 72.20 | 72.63 | 72.63 | 0.37% | 154,388 |
| Jan 15, 2026 | 71.83 | 72.75 | 71.76 | 72.36 | 72.36 | 1.34% | 342,150 |
| Jan 14, 2026 | 71.36 | 72.28 | 71.34 | 71.40 | 71.40 | -0.07% | 235,491 |
| Jan 13, 2026 | 71.26 | 71.63 | 71.01 | 71.45 | 71.45 | 0.41% | 113,513 |
| Jan 12, 2026 | 70.46 | 71.67 | 70.05 | 71.16 | 71.16 | 0.64% | 168,193 |
| Jan 9, 2026 | 70.87 | 70.95 | 70.18 | 70.71 | 70.71 | -0.04% | 639,121 |
| Jan 8, 2026 | 70.54 | 70.92 | 69.92 | 70.74 | 70.74 | 0.55% | 164,981 |
| Jan 7, 2026 | 70.93 | 71.38 | 70.29 | 70.35 | 70.35 | -0.96% | 346,286 |
| Jan 6, 2026 | 71.28 | 73.12 | 70.85 | 71.03 | 71.03 | -0.52% | 266,230 |
| Jan 5, 2026 | 71.29 | 71.80 | 70.73 | 71.40 | 71.40 | 0.51% | 355,231 |
| Jan 2, 2026 | 71.00 | 71.52 | 70.50 | 71.04 | 71.04 | 0.21% | 135,770 |
| Dec 31, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.04% | - |
| Dec 30, 2025 | 69.56 | 71.20 | 69.38 | 70.92 | 70.92 | 2.29% | 166,391 |
| Dec 29, 2025 | 69.87 | 70.09 | 69.22 | 69.33 | 69.33 | -0.75% | 99,893 |
| Dec 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -0.12% | - |
| Dec 23, 2025 | 69.93 | 70.18 | 69.24 | 69.94 | 69.94 | -0.74% | 188,018 |
| Dec 22, 2025 | 70.51 | 70.50 | 69.71 | 70.46 | 70.46 | - | 2,575,992 |
| Dec 19, 2025 | 70.90 | 70.90 | 70.03 | 70.46 | 70.46 | -0.62% | 597,118 |
| Dec 18, 2025 | 70.41 | 70.90 | 70.07 | 70.90 | 70.90 | 0.57% | 348,264 |
| Dec 17, 2025 | 69.79 | 70.65 | 69.71 | 70.50 | 70.50 | 1.44% | 492,671 |
| Dec 16, 2025 | 68.93 | 70.42 | 69.12 | 69.50 | 69.50 | 0.68% | 335,192 |
| Dec 15, 2025 | 68.21 | 69.03 | 67.78 | 69.03 | 69.03 | 2.30% | 1,124,624 |
| Dec 12, 2025 | 68.93 | 69.38 | 67.48 | 67.48 | 67.48 | 0.79% | 223,237 |
| Dec 11, 2025 | 66.75 | 68.69 | 66.54 | 66.95 | 66.95 | 0.28% | 892,254 |
| Dec 10, 2025 | 65.72 | 66.76 | 65.51 | 66.76 | 66.76 | 1.55% | 1,614,057 |
| Dec 9, 2025 | 65.05 | 66.13 | 65.10 | 65.74 | 65.74 | 0.87% | 492,312 |
| Dec 8, 2025 | 65.27 | 65.25 | 64.59 | 65.17 | 65.17 | 0.18% | 248,243 |
| Dec 5, 2025 | 66.09 | 66.33 | 65.05 | 65.05 | 65.05 | -1.00% | 302,651 |
| Dec 4, 2025 | 65.80 | 65.75 | 64.77 | 65.71 | 65.71 | 0.44% | 1,437,564 |
| 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% | 290,356 |
| Nov 28, 2025 | 64.10 | 64.23 | 63.72 | 64.09 | 64.09 | -0.05% | 561,990 |
| 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 |