UniCredit S.p.A. (LON:0RLS)
London
· Delayed Price · Currency is GBP · Price in EUR 65.55
+1.16 (1.79%)
At close: Apr 28, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.80 | 66.60 | 63.58 | 65.55 | 65.55 | 1.79% | 457,679 |
| Apr 27, 2026 | 64.09 | 64.98 | 64.07 | 64.39 | 64.39 | 0.59% | 284,188 |
| Apr 24, 2026 | 65.03 | 64.68 | 62.27 | 64.01 | 64.01 | -0.68% | 665,321 |
| Apr 23, 2026 | 65.38 | 66.53 | 63.99 | 64.45 | 64.45 | -1.87% | 554,143 |
| Apr 22, 2026 | 67.50 | 68.38 | 65.61 | 65.68 | 65.68 | -1.98% | 358,412 |
| Apr 21, 2026 | 68.43 | 69.61 | 66.96 | 67.01 | 67.01 | -1.44% | 449,565 |
| Apr 20, 2026 | 68.85 | 69.51 | 67.92 | 67.99 | 67.99 | -5.32% | 406,644 |
| Apr 17, 2026 | 69.09 | 72.70 | 67.69 | 71.81 | 70.09 | 3.80% | 732,562 |
| Apr 16, 2026 | 70.10 | 70.49 | 68.72 | 69.18 | 67.52 | -1.45% | 428,924 |
| Apr 15, 2026 | 70.44 | 71.79 | 69.10 | 70.20 | 68.52 | 1.42% | 503,072 |
| Apr 14, 2026 | 68.28 | 70.45 | 67.42 | 69.21 | 67.56 | 1.52% | 953,256 |
| Apr 13, 2026 | 67.49 | 68.36 | 65.81 | 68.18 | 66.55 | -0.50% | 371,581 |
| Apr 10, 2026 | 67.48 | 68.89 | 66.22 | 68.52 | 66.88 | 2.27% | 487,002 |
| Apr 9, 2026 | 67.57 | 67.32 | 66.17 | 67.00 | 65.39 | -0.48% | 1,582,083 |
| Apr 8, 2026 | 67.38 | 68.33 | 66.63 | 67.32 | 65.71 | 7.88% | 660,927 |
| Apr 7, 2026 | 63.24 | 64.05 | 61.76 | 62.40 | 60.90 | -0.41% | 498,998 |
| Apr 2, 2026 | 62.58 | 63.80 | 61.27 | 62.66 | 61.16 | -2.54% | 781,732 |
| Apr 1, 2026 | 60.75 | 66.19 | 63.38 | 64.29 | 62.75 | 5.64% | 799,403 |
| Mar 31, 2026 | 60.02 | 61.51 | 58.91 | 60.86 | 59.40 | 1.70% | 1,390,054 |
| Mar 30, 2026 | 59.94 | 60.11 | 58.73 | 59.84 | 58.41 | -0.63% | 535,706 |
| Mar 27, 2026 | 60.94 | 62.52 | 59.51 | 60.22 | 58.78 | -1.44% | 656,269 |
| Mar 26, 2026 | 62.32 | 63.17 | 60.52 | 61.10 | 59.64 | -2.10% | 620,680 |
| Mar 25, 2026 | 62.92 | 63.32 | 61.59 | 62.41 | 60.91 | 1.28% | 795,330 |
| Mar 24, 2026 | 62.35 | 62.93 | 60.28 | 61.62 | 60.14 | - | 1,004,331 |
| Mar 23, 2026 | 57.47 | 63.40 | 56.56 | 61.62 | 60.14 | -0.63% | 879,466 |
| Mar 20, 2026 | 62.88 | 63.86 | 59.42 | 62.01 | 60.52 | - | 3,740,631 |
| Mar 19, 2026 | 62.70 | 62.99 | 60.49 | 62.01 | 60.52 | -3.20% | 1,536,366 |
| Mar 18, 2026 | 64.65 | 65.83 | 63.44 | 64.06 | 62.52 | -0.12% | 763,866 |
| Mar 17, 2026 | 63.44 | 65.09 | 62.62 | 64.14 | 62.60 | 0.47% | 868,652 |
| Mar 16, 2026 | 64.19 | 64.55 | 61.65 | 63.84 | 62.31 | 0.54% | 793,379 |
| Mar 13, 2026 | 64.28 | 66.77 | 63.24 | 63.50 | 61.98 | -2.41% | 831,735 |
| Mar 12, 2026 | 67.65 | 67.56 | 64.13 | 65.07 | 63.51 | -3.74% | 521,981 |
| Mar 11, 2026 | 68.66 | 68.50 | 67.05 | 67.60 | 65.98 | -1.76% | 733,493 |
| Mar 10, 2026 | 67.78 | 69.21 | 67.47 | 68.81 | 67.16 | 5.72% | 1,102,120 |
| Mar 9, 2026 | 66.16 | 65.49 | 62.60 | 65.09 | 63.53 | -1.56% | 817,596 |
| Mar 6, 2026 | 67.43 | 68.75 | 64.89 | 66.12 | 64.54 | -1.25% | 928,909 |
| Mar 5, 2026 | 68.30 | 69.40 | 66.66 | 66.96 | 65.35 | -2.67% | 668,447 |
| Mar 4, 2026 | 66.56 | 69.56 | 65.25 | 68.79 | 67.14 | 2.75% | 554,539 |
| Mar 3, 2026 | 69.81 | 68.76 | 65.27 | 66.95 | 65.35 | -4.63% | 1,256,340 |
| Mar 2, 2026 | 68.66 | 71.33 | 67.47 | 70.20 | 68.52 | -3.05% | 711,406 |
| Feb 27, 2026 | 73.69 | 74.25 | 71.86 | 72.41 | 70.67 | -1.83% | 354,326 |
| Feb 26, 2026 | 73.83 | 74.14 | 73.47 | 73.76 | 71.99 | -0.51% | 246,510 |
| Feb 25, 2026 | 72.81 | 74.14 | 71.82 | 74.14 | 72.36 | 0.60% | 252,487 |
| Feb 24, 2026 | 73.81 | 73.70 | 71.84 | 73.70 | 71.93 | - | 507,086 |
| Feb 23, 2026 | 74.12 | 75.59 | 73.70 | 73.70 | 71.93 | -0.31% | 423,816 |
| Feb 20, 2026 | 72.81 | 74.73 | 71.81 | 73.93 | 72.16 | 1.48% | 332,970 |
| Feb 19, 2026 | 74.88 | 74.93 | 72.28 | 72.85 | 71.10 | -2.42% | 577,361 |
| Feb 18, 2026 | 73.62 | 75.16 | 72.13 | 74.66 | 72.87 | 2.05% | 439,884 |
| Feb 17, 2026 | 71.51 | 73.20 | 70.12 | 73.16 | 71.41 | 2.01% | 641,172 |
| Feb 16, 2026 | 71.45 | 73.15 | 70.66 | 71.72 | 70.00 | 0.55% | 615,968 |
| Feb 13, 2026 | 74.44 | 74.40 | 70.25 | 71.33 | 69.62 | -3.79% | 640,358 |
| Feb 12, 2026 | 74.82 | 76.16 | 73.59 | 74.14 | 72.36 | -0.60% | 581,714 |
| Feb 11, 2026 | 77.28 | 77.49 | 74.50 | 74.59 | 72.80 | -2.56% | 573,132 |
| Feb 10, 2026 | 78.90 | 79.79 | 76.55 | 76.55 | 74.72 | -2.66% | 432,671 |
| Feb 9, 2026 | 73.66 | 79.25 | 75.50 | 78.64 | 76.76 | 6.36% | 1,077,871 |
| Feb 6, 2026 | 73.18 | 74.47 | 72.96 | 73.94 | 72.17 | 1.27% | 295,222 |
| Feb 5, 2026 | 76.26 | 76.54 | 72.69 | 73.01 | 71.26 | -4.20% | 539,378 |
| Feb 4, 2026 | 76.76 | 77.52 | 76.21 | 76.21 | 74.38 | -0.65% | 535,152 |
| Feb 3, 2026 | 74.83 | 77.27 | 74.75 | 76.71 | 74.87 | 2.16% | 525,203 |
| Feb 2, 2026 | 73.35 | 75.09 | 72.55 | 75.09 | 73.29 | 2.23% | 429,737 |
| Jan 30, 2026 | 72.62 | 73.77 | 72.56 | 73.45 | 71.69 | 1.67% | 322,455 |
| Jan 29, 2026 | 72.54 | 72.93 | 71.76 | 72.24 | 70.51 | -0.03% | 389,234 |
| Jan 28, 2026 | 74.12 | 74.19 | 72.02 | 72.26 | 70.53 | -2.19% | 488,571 |
| Jan 27, 2026 | 73.03 | 74.34 | 72.87 | 73.88 | 72.11 | 2.13% | 594,824 |
| Jan 26, 2026 | 72.14 | 72.73 | 71.95 | 72.34 | 70.61 | 0.81% | 274,728 |
| Jan 23, 2026 | 72.25 | 72.22 | 71.29 | 71.76 | 70.04 | -0.98% | 378,566 |
| Jan 22, 2026 | 70.49 | 72.47 | 70.83 | 72.47 | 70.73 | 2.95% | 289,439 |
| Jan 21, 2026 | 71.16 | 71.11 | 69.49 | 70.39 | 68.70 | -1.17% | 533,015 |
| Jan 20, 2026 | 71.68 | 71.46 | 70.73 | 71.22 | 69.51 | -0.42% | 315,051 |
| Jan 19, 2026 | 72.43 | 72.05 | 70.66 | 71.52 | 69.81 | -1.53% | 345,076 |
| Jan 16, 2026 | 72.53 | 72.64 | 72.20 | 72.63 | 70.89 | 0.37% | 154,388 |
| Jan 15, 2026 | 71.83 | 72.75 | 71.76 | 72.36 | 70.63 | 1.34% | 342,150 |
| Jan 14, 2026 | 71.36 | 72.28 | 71.34 | 71.40 | 69.69 | -0.07% | 235,491 |
| Jan 13, 2026 | 71.26 | 71.63 | 71.01 | 71.45 | 69.74 | 0.41% | 113,513 |
| Jan 12, 2026 | 70.46 | 71.67 | 70.05 | 71.16 | 69.45 | 0.64% | 168,193 |
| Jan 9, 2026 | 70.87 | 70.95 | 70.18 | 70.71 | 69.02 | -0.04% | 639,121 |
| Jan 8, 2026 | 70.54 | 70.92 | 69.92 | 70.74 | 69.04 | 0.55% | 164,981 |
| Jan 7, 2026 | 70.93 | 71.38 | 70.29 | 70.35 | 68.66 | -0.96% | 346,286 |
| Jan 6, 2026 | 71.28 | 73.12 | 70.85 | 71.03 | 69.33 | -0.52% | 266,230 |
| Jan 5, 2026 | 71.29 | 71.80 | 70.73 | 71.40 | 69.69 | 0.51% | 355,231 |
| Jan 2, 2026 | 71.00 | 71.52 | 70.50 | 71.04 | 69.34 | 0.21% | 135,770 |
| Dec 31, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 69.19 | -0.04% | - |
| Dec 30, 2025 | 69.56 | 71.20 | 69.38 | 70.92 | 69.22 | 2.29% | 166,391 |
| Dec 29, 2025 | 69.87 | 70.09 | 69.22 | 69.33 | 67.67 | -0.75% | 99,893 |
| Dec 24, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 68.18 | -0.12% | - |
| Dec 23, 2025 | 69.93 | 70.18 | 69.24 | 69.94 | 68.26 | -0.74% | 188,018 |
| Dec 22, 2025 | 70.51 | 70.50 | 69.71 | 70.46 | 68.77 | - | 2,575,992 |
| Dec 19, 2025 | 70.90 | 70.90 | 70.03 | 70.46 | 68.77 | -0.62% | 597,118 |
| Dec 18, 2025 | 70.41 | 70.90 | 70.07 | 70.90 | 69.20 | 0.57% | 348,264 |
| Dec 17, 2025 | 69.79 | 70.65 | 69.71 | 70.50 | 68.81 | 1.44% | 492,671 |
| Dec 16, 2025 | 68.93 | 70.42 | 69.12 | 69.50 | 67.83 | 0.68% | 335,192 |
| Dec 15, 2025 | 68.21 | 69.03 | 67.78 | 69.03 | 67.38 | 2.30% | 1,124,624 |
| Dec 12, 2025 | 68.93 | 69.38 | 67.48 | 67.48 | 65.86 | 0.79% | 223,237 |
| Dec 11, 2025 | 66.75 | 68.69 | 66.54 | 66.95 | 65.35 | 0.28% | 892,254 |
| Dec 10, 2025 | 65.72 | 66.76 | 65.51 | 66.76 | 65.16 | 1.55% | 1,614,057 |
| Dec 9, 2025 | 65.05 | 66.13 | 65.10 | 65.74 | 64.16 | 0.87% | 492,312 |
| Dec 8, 2025 | 65.27 | 65.25 | 64.59 | 65.17 | 63.61 | 0.18% | 248,243 |
| Dec 5, 2025 | 66.09 | 66.33 | 65.05 | 65.05 | 63.49 | -1.00% | 302,651 |
| Dec 4, 2025 | 65.80 | 65.75 | 64.77 | 65.71 | 64.14 | 0.44% | 1,437,564 |
| Dec 3, 2025 | 65.30 | 66.78 | 65.39 | 65.42 | 63.85 | 0.08% | 273,958 |