Skip to main content
UniCredit S.p.A. (UNCFF)
OTCMKTS · Delayed Price · Currency is USD
76.20
-0.39 (-0.51%)
Dec 4, 2025, 4:00 PM EST

UniCredit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.7778.1975.8977.9077.902.24%2,243
Dec 4, 202577.5077.5076.1276.2076.20-0.51%1,736
Dec 3, 202577.1477.4276.0276.5976.59-0.58%15,644
Dec 2, 202577.5177.5176.9677.0377.031.98%1,040
Dec 1, 202574.6776.3774.6775.5475.54-0.44%2,181
Nov 28, 202574.5075.8774.5075.8775.871.25%1,132
Nov 26, 202575.4475.4473.9074.9374.932.54%2,969
Nov 25, 202574.9274.9272.4373.0873.080.95%2,153
Nov 24, 202573.5073.5070.9472.3972.39-2.90%1,990
Nov 21, 202573.2674.6672.1474.5572.911.50%2,522
Nov 20, 202574.5974.5971.9173.4571.830.43%2,427
Nov 19, 202573.6273.6471.4673.1371.52-1.52%3,484
Nov 18, 202572.8174.2672.6474.2672.62-10,358
Nov 17, 202573.4675.8673.4674.2672.62-1.18%4,146
Nov 14, 202576.5877.2675.1575.1573.49-6.22%2,539
Nov 13, 202580.6180.6180.1480.1478.371.54%1,660
Nov 12, 202580.2680.2678.9278.9277.182.50%3,317
Nov 11, 202577.9178.6177.0077.0075.300.05%39,568
Nov 10, 202575.3577.8575.3276.9775.275.14%10,826
Nov 7, 202573.8774.4473.0273.2071.59-0.33%1,993
Nov 6, 202574.1074.9973.4573.4571.83-0.40%1,247
Nov 5, 202574.9274.9273.6073.7572.12-1.95%1,668
Nov 4, 202574.8675.4273.8475.2173.561.44%2,152
Nov 3, 202575.6975.7274.1474.1472.51-1.95%2,275
Oct 31, 202575.1075.6273.9375.6273.952.03%1,192
Oct 30, 202575.5775.5774.1274.1272.48-1.18%2,834
Oct 29, 202575.3375.3674.2975.0073.35-0.13%2,232
Oct 28, 202572.2975.1072.2975.1073.440.54%2,464
Oct 27, 202573.3574.9073.3174.7073.054.09%3,500
Oct 24, 202571.5571.7671.5571.7670.18-1.58%1,711
Oct 23, 202574.2074.2072.7572.9171.311.12%2,198
Oct 22, 202572.7172.8071.4872.1170.52-3.75%3,345
Oct 21, 202575.1175.1774.9174.9173.261.41%5,684
Oct 20, 202575.3175.3173.8773.8772.242.37%8,359
Oct 17, 202573.7373.7672.1672.1670.57-3.11%1,580
Oct 16, 202573.4074.5572.9574.4872.840.45%1,857
Oct 15, 202574.9274.9274.1574.1572.510.80%970
Oct 14, 202572.4774.5972.4773.5671.941.26%1,296
Oct 13, 202572.0073.8272.0072.6471.040.55%1,624
Oct 10, 202573.0574.1672.2572.2570.66-2.35%3,336
Oct 9, 202575.2875.2873.9973.9972.36-2.83%1,631
Oct 8, 202576.0876.1474.9976.1474.461.15%1,841
Oct 7, 202575.6875.6875.2875.2873.620.68%1,744
Oct 6, 202574.1075.3974.1074.7773.12-1.43%1,964
Oct 3, 202574.6976.9374.6975.8674.180.01%1,672
Oct 2, 202574.3675.8574.3675.8574.17-1.46%1,124
Oct 1, 202577.7077.7476.4376.9775.27-0.03%3,980
Sep 30, 202576.9876.9975.9476.9975.292.60%14,598
Sep 29, 202576.2776.2774.8075.0473.39-3.55%3,032
Sep 26, 202575.5877.8175.5877.8176.093.73%1,031
Sep 25, 202576.7376.7375.0175.0173.350.26%985
Sep 24, 202577.6277.6274.8174.8173.16-3.32%27,383
Sep 23, 202577.1277.3876.1577.3875.670.77%2,265
Sep 22, 202577.6577.7176.6676.7875.09-1.35%2,204
Sep 19, 202578.8078.8076.3177.8376.122.75%3,386
Sep 18, 202576.8576.8575.7575.7574.08-3.19%3,172
Sep 17, 202578.1278.2578.1278.2576.53-2.90%1,367
Sep 16, 202580.1580.5979.0780.5978.81-0.60%2,373
Sep 15, 202582.0882.0879.7581.0779.292.54%3,269
Sep 12, 202580.2680.2678.0279.0777.321.05%1,883
Sep 11, 202578.4678.4678.2578.2576.52-0.79%1,329
Sep 10, 202577.7179.1577.7178.8777.13-0.05%1,489
Sep 9, 202577.6878.9177.6878.9177.170.59%810
Sep 8, 202578.2278.4577.2478.4576.721.14%1,554
Sep 4, 202578.5578.5577.1977.5675.851.39%1,215
Sep 3, 202576.8578.2376.5076.5074.81-1.50%2,437
Sep 2, 202576.2178.3576.2177.6675.95-1.51%2,075
Aug 29, 202578.5278.8577.9878.8577.112.31%1,476
Aug 28, 202578.6578.6576.8777.0775.37-0.35%2,201
Aug 27, 202578.1178.5177.3477.3475.63-2.21%1,183
Aug 26, 202579.1079.1077.6879.0977.35-1.67%1,689
Aug 25, 202582.0082.2280.4380.4378.66-2.44%2,165
Aug 22, 202580.5982.4580.5982.4580.630.80%1,236
Aug 21, 202582.5182.5180.5681.7979.991.63%2,646
Aug 20, 202581.0981.0980.4980.4978.71-0.60%1,026
Aug 19, 202580.9780.9780.9780.9779.18-0.53%832
Aug 18, 202582.2782.2781.3681.4079.60-0.99%2,126
Aug 15, 202581.9782.2180.2682.2180.400.71%1,432
Aug 14, 202581.6881.6880.6581.6379.830.69%1,233
Aug 13, 202581.8081.8080.4181.0779.28-0.01%2,252
Aug 12, 202579.9381.0879.6381.0879.292.06%2,153
Aug 11, 202579.4879.4877.9179.4477.691.46%1,428
Aug 8, 202579.1980.1078.3078.3076.581.82%1,676
Aug 7, 202577.0077.3176.9076.9075.210.50%5,473
Aug 6, 202575.1076.5275.1076.5274.832.63%4,808
Aug 5, 202575.6575.7774.5674.5672.92-0.30%1,123
Aug 4, 202574.6676.2674.6674.7973.142.00%2,018
Aug 1, 202573.7073.8972.8673.3271.70-2.28%3,535
Jul 31, 202573.2575.0573.2575.0373.370.57%1,076
Jul 30, 202574.9474.9472.8174.6072.960.46%945
Jul 29, 202574.1174.2674.1174.2672.621.43%1,319
Jul 28, 202572.2574.1271.9073.2171.601.20%1,656
Jul 25, 202571.9873.8871.9872.3570.75-2.23%2,914
Jul 24, 202571.7674.0071.5674.0072.372.82%3,797
Jul 23, 202572.4672.4671.3271.9770.382.35%983
Jul 22, 202569.4970.3268.5370.3268.773.87%1,445
Jul 21, 202569.1969.1967.7067.7066.210.05%4,969
Jul 18, 202569.2669.2667.6667.6666.170.41%1,709
Jul 17, 202568.4068.4067.1267.3965.901.18%1,165
Jul 16, 202567.4669.0966.5666.6065.13-0.65%2,760