UniCredit S.p.A. (UNCFF)
OTCMKTS
· Delayed Price · Currency is USD
77.41
-1.94 (-2.44%)
At close: Mar 6, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.56 | 78.56 | 75.34 | 77.41 | 77.41 | -2.44% | 3,558 |
| Mar 5, 2026 | 78.45 | 79.35 | 76.56 | 79.35 | 79.35 | -2.43% | 2,452 |
| Mar 4, 2026 | 80.01 | 81.79 | 80.01 | 81.33 | 81.33 | 1.58% | 1,833 |
| Mar 3, 2026 | 76.04 | 80.09 | 76.04 | 80.06 | 80.06 | -2.71% | 14,641 |
| Mar 2, 2026 | 83.10 | 83.10 | 82.29 | 82.29 | 82.29 | -4.86% | 4,221 |
| Feb 27, 2026 | 85.54 | 86.86 | 84.85 | 86.50 | 86.50 | -0.94% | 2,539 |
| Feb 26, 2026 | 86.96 | 87.32 | 86.96 | 87.32 | 87.32 | -0.17% | 4,321 |
| Feb 25, 2026 | 88.74 | 89.17 | 87.47 | 87.47 | 87.47 | 0.53% | 3,264 |
| Feb 24, 2026 | 87.06 | 87.08 | 87.01 | 87.01 | 87.01 | -1.69% | 1,068 |
| Feb 23, 2026 | 90.19 | 90.19 | 87.05 | 88.51 | 88.51 | 2.00% | 2,141 |
| Feb 19, 2026 | 86.00 | 86.78 | 85.03 | 86.77 | 86.77 | -2.70% | 3,273 |
| Feb 18, 2026 | 88.18 | 89.94 | 88.00 | 89.19 | 89.19 | 3.07% | 4,458 |
| Feb 17, 2026 | 87.84 | 87.84 | 85.91 | 86.53 | 86.53 | 1.82% | 6,053 |
| Feb 13, 2026 | 85.00 | 86.16 | 84.95 | 84.98 | 84.98 | -3.24% | 9,292 |
| Feb 12, 2026 | 91.81 | 91.81 | 87.83 | 87.83 | 87.83 | -0.68% | 2,905 |
| Feb 11, 2026 | 88.45 | 90.48 | 88.43 | 88.43 | 88.43 | -3.45% | 1,147 |
| Feb 10, 2026 | 95.39 | 95.39 | 91.59 | 91.59 | 91.59 | -3.44% | 2,868 |
| Feb 9, 2026 | 94.88 | 94.88 | 93.58 | 94.86 | 94.86 | 6.24% | 2,175 |
| Feb 6, 2026 | 89.32 | 89.32 | 87.02 | 89.29 | 89.29 | 2.76% | 1,727 |
| Feb 5, 2026 | 88.67 | 88.67 | 85.85 | 86.89 | 86.89 | -4.99% | 3,314 |
| Feb 4, 2026 | 91.64 | 91.64 | 89.67 | 91.45 | 91.45 | 1.19% | 4,424 |
| Feb 3, 2026 | 92.28 | 92.28 | 90.05 | 90.38 | 90.38 | 2.27% | 2,068 |
| Feb 2, 2026 | 90.02 | 90.02 | 88.37 | 88.37 | 88.37 | 1.87% | 1,434 |
| Jan 30, 2026 | 87.78 | 89.40 | 86.75 | 86.75 | 86.75 | -2.11% | 5,747 |
| Jan 29, 2026 | 86.36 | 88.61 | 86.00 | 88.61 | 88.61 | 2.99% | 2,370 |
| Jan 28, 2026 | 88.57 | 88.57 | 86.04 | 86.04 | 86.04 | -3.60% | 2,742 |
| Jan 27, 2026 | 88.17 | 89.25 | 88.17 | 89.25 | 89.25 | 2.23% | 3,762 |
| Jan 26, 2026 | 85.60 | 87.80 | 85.60 | 87.31 | 87.31 | 2.66% | 2,338 |
| Jan 23, 2026 | 85.31 | 85.35 | 84.82 | 85.05 | 85.05 | 0.09% | 2,840 |
| Jan 22, 2026 | 82.78 | 86.13 | 82.78 | 84.97 | 84.97 | 3.29% | 2,645 |
| Jan 21, 2026 | 83.57 | 83.57 | 81.45 | 82.26 | 82.26 | -1.31% | 5,697 |
| Jan 20, 2026 | 84.88 | 84.88 | 83.35 | 83.35 | 83.35 | -2.27% | 1,617 |
| Jan 16, 2026 | 85.28 | 85.29 | 83.83 | 85.29 | 85.29 | 1.37% | 2,580 |
| Jan 15, 2026 | 84.28 | 84.28 | 84.14 | 84.14 | 84.14 | 0.80% | 998 |
| Jan 14, 2026 | 83.71 | 83.71 | 83.47 | 83.47 | 83.47 | -1.43% | 8,617 |
| Jan 13, 2026 | 84.69 | 84.69 | 83.22 | 84.69 | 84.69 | 2.34% | 3,685 |
| Jan 12, 2026 | 83.00 | 83.03 | 82.75 | 82.75 | 82.75 | 1.46% | 3,968 |
| Jan 9, 2026 | 82.47 | 82.56 | 81.55 | 81.55 | 81.55 | -1.20% | 2,224 |
| Jan 8, 2026 | 83.94 | 83.94 | 82.55 | 82.55 | 82.55 | -1.43% | 7,053 |
| Jan 7, 2026 | 81.76 | 84.17 | 81.76 | 83.74 | 83.74 | 0.53% | 3,322 |
| Jan 6, 2026 | 84.90 | 84.90 | 83.00 | 83.30 | 83.30 | -0.24% | 2,893 |
| Jan 5, 2026 | 84.67 | 85.25 | 82.87 | 83.50 | 83.50 | 1.31% | 6,167 |
| Jan 2, 2026 | 82.00 | 83.20 | 82.00 | 82.42 | 82.42 | -1.29% | 5,322 |
| Dec 31, 2025 | 84.82 | 84.82 | 83.46 | 83.50 | 83.50 | -0.60% | 1,197 |
| Dec 30, 2025 | 84.90 | 84.90 | 84.00 | 84.00 | 84.00 | 3.87% | 1,982 |
| Dec 29, 2025 | 83.49 | 83.49 | 80.87 | 80.87 | 80.87 | -1.16% | 2,227 |
| Dec 26, 2025 | 83.05 | 83.08 | 81.82 | 81.82 | 81.82 | -2.53% | 2,393 |
| Dec 24, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 2.38% | 800 |
| Dec 23, 2025 | 83.83 | 83.83 | 82.00 | 82.00 | 82.00 | -0.21% | 2,076 |
| Dec 22, 2025 | 83.71 | 83.71 | 82.17 | 82.17 | 82.17 | -0.15% | 2,269 |
| Dec 19, 2025 | 83.00 | 84.32 | 82.04 | 82.29 | 82.29 | -0.99% | 4,140 |
| Dec 18, 2025 | 84.55 | 84.69 | 83.09 | 83.12 | 83.12 | -0.77% | 3,460 |
| Dec 17, 2025 | 84.13 | 84.20 | 82.98 | 83.76 | 83.76 | 0.59% | 3,009 |
| Dec 16, 2025 | 83.00 | 84.17 | 83.00 | 83.27 | 83.27 | 2.13% | 2,199 |
| Dec 15, 2025 | 82.53 | 82.53 | 80.92 | 81.53 | 81.53 | 2.02% | 3,173 |
| Dec 12, 2025 | 81.32 | 81.32 | 79.91 | 79.91 | 79.91 | -0.89% | 1,004 |
| Dec 11, 2025 | 80.51 | 80.63 | 79.88 | 80.63 | 80.63 | 3.42% | 2,401 |
| Dec 10, 2025 | 79.04 | 79.16 | 77.71 | 77.96 | 77.96 | 0.20% | 1,779 |
| Dec 9, 2025 | 76.38 | 77.90 | 76.38 | 77.81 | 77.81 | 0.64% | 1,996 |
| Dec 8, 2025 | 77.40 | 77.40 | 75.69 | 77.32 | 77.32 | -0.75% | 1,278 |
| Dec 5, 2025 | 76.77 | 78.19 | 75.89 | 77.90 | 77.90 | 2.24% | 2,243 |
| Dec 4, 2025 | 77.50 | 77.50 | 76.12 | 76.20 | 76.20 | -0.51% | 1,736 |
| Dec 3, 2025 | 77.14 | 77.42 | 76.02 | 76.59 | 76.59 | -0.58% | 15,644 |
| Dec 2, 2025 | 77.51 | 77.51 | 76.96 | 77.03 | 77.03 | 1.98% | 1,040 |
| Dec 1, 2025 | 74.67 | 76.37 | 74.67 | 75.54 | 75.54 | -0.44% | 2,181 |
| Nov 28, 2025 | 74.50 | 75.87 | 74.50 | 75.87 | 75.87 | 1.25% | 1,132 |
| Nov 26, 2025 | 75.44 | 75.44 | 73.90 | 74.93 | 74.93 | 2.54% | 2,969 |
| Nov 25, 2025 | 74.92 | 74.92 | 72.43 | 73.08 | 73.08 | 0.95% | 2,153 |
| Nov 24, 2025 | 73.50 | 73.50 | 70.94 | 72.39 | 72.39 | -2.90% | 1,990 |
| Nov 21, 2025 | 73.26 | 74.66 | 72.14 | 74.55 | 72.91 | 1.50% | 2,522 |
| Nov 20, 2025 | 74.59 | 74.59 | 71.91 | 73.45 | 71.83 | 0.43% | 2,427 |
| Nov 19, 2025 | 73.62 | 73.64 | 71.46 | 73.13 | 71.52 | -1.52% | 3,484 |
| Nov 18, 2025 | 72.81 | 74.26 | 72.64 | 74.26 | 72.62 | - | 10,358 |
| Nov 17, 2025 | 73.46 | 75.86 | 73.46 | 74.26 | 72.62 | -1.18% | 4,146 |
| Nov 14, 2025 | 76.58 | 77.26 | 75.15 | 75.15 | 73.49 | -6.22% | 2,539 |
| Nov 13, 2025 | 80.61 | 80.61 | 80.14 | 80.14 | 78.37 | 1.54% | 1,660 |
| Nov 12, 2025 | 80.26 | 80.26 | 78.92 | 78.92 | 77.18 | 2.50% | 3,317 |
| Nov 11, 2025 | 77.91 | 78.61 | 77.00 | 77.00 | 75.30 | 0.05% | 39,568 |
| Nov 10, 2025 | 75.35 | 77.85 | 75.32 | 76.97 | 75.27 | 5.14% | 10,826 |
| Nov 7, 2025 | 73.87 | 74.44 | 73.02 | 73.20 | 71.59 | -0.33% | 1,993 |
| Nov 6, 2025 | 74.10 | 74.99 | 73.45 | 73.45 | 71.83 | -0.40% | 1,247 |
| Nov 5, 2025 | 74.92 | 74.92 | 73.60 | 73.75 | 72.12 | -1.95% | 1,668 |
| Nov 4, 2025 | 74.86 | 75.42 | 73.84 | 75.21 | 73.56 | 1.44% | 2,152 |
| Nov 3, 2025 | 75.69 | 75.72 | 74.14 | 74.14 | 72.51 | -1.95% | 2,275 |
| Oct 31, 2025 | 75.10 | 75.62 | 73.93 | 75.62 | 73.95 | 2.03% | 1,192 |
| Oct 30, 2025 | 75.57 | 75.57 | 74.12 | 74.12 | 72.48 | -1.18% | 2,834 |
| Oct 29, 2025 | 75.33 | 75.36 | 74.29 | 75.00 | 73.35 | -0.13% | 2,232 |
| Oct 28, 2025 | 72.29 | 75.10 | 72.29 | 75.10 | 73.44 | 0.54% | 2,464 |
| Oct 27, 2025 | 73.35 | 74.90 | 73.31 | 74.70 | 73.05 | 4.09% | 3,500 |
| Oct 24, 2025 | 71.55 | 71.76 | 71.55 | 71.76 | 70.18 | -1.58% | 1,711 |
| Oct 23, 2025 | 74.20 | 74.20 | 72.75 | 72.91 | 71.31 | 1.12% | 2,198 |
| Oct 22, 2025 | 72.71 | 72.80 | 71.48 | 72.11 | 70.52 | -3.75% | 3,345 |
| Oct 21, 2025 | 75.11 | 75.17 | 74.91 | 74.91 | 73.26 | 1.41% | 5,684 |
| Oct 20, 2025 | 75.31 | 75.31 | 73.87 | 73.87 | 72.24 | 2.37% | 8,359 |
| Oct 17, 2025 | 73.73 | 73.76 | 72.16 | 72.16 | 70.57 | -3.11% | 1,580 |
| Oct 16, 2025 | 73.40 | 74.55 | 72.95 | 74.48 | 72.84 | 0.45% | 1,857 |
| Oct 15, 2025 | 74.92 | 74.92 | 74.15 | 74.15 | 72.51 | 0.80% | 970 |
| Oct 14, 2025 | 72.47 | 74.59 | 72.47 | 73.56 | 71.94 | 1.26% | 1,296 |
| Oct 13, 2025 | 72.00 | 73.82 | 72.00 | 72.64 | 71.04 | 0.55% | 1,624 |
| Oct 10, 2025 | 73.05 | 74.16 | 72.25 | 72.25 | 70.66 | -2.35% | 3,336 |