UniCredit S.p.A. (UNCFF)
OTCMKTS
· Delayed Price · Currency is USD
77.01
+1.75 (2.33%)
Apr 27, 2026, 4:00 PM EST
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.99 | 78.75 | 76.99 | 78.75 | 78.75 | 2.26% | 1,703 |
| Apr 27, 2026 | 77.22 | 77.22 | 77.01 | 77.01 | 77.01 | 2.34% | 1,398 |
| Apr 24, 2026 | 75.40 | 76.68 | 75.24 | 75.26 | 75.26 | 0.34% | 3,084 |
| Apr 23, 2026 | 77.43 | 77.43 | 74.31 | 75.00 | 75.00 | -4.08% | 2,707 |
| Apr 22, 2026 | 77.92 | 79.21 | 77.18 | 78.19 | 78.19 | -0.35% | 1,887 |
| Apr 21, 2026 | 80.01 | 80.63 | 78.47 | 78.47 | 78.47 | -3.93% | 1,867 |
| Apr 20, 2026 | 82.81 | 82.81 | 80.09 | 81.68 | 81.68 | -4.83% | 9,529 |
| Apr 17, 2026 | 86.42 | 86.42 | 84.93 | 85.82 | 83.79 | 3.78% | 2,963 |
| Apr 16, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 80.74 | -1.97% | 735 |
| Apr 15, 2026 | 84.39 | 84.39 | 84.35 | 84.35 | 82.36 | 2.07% | 9,042 |
| Apr 14, 2026 | 84.46 | 84.47 | 82.64 | 82.64 | 80.68 | 4.93% | 5,009 |
| Apr 13, 2026 | 80.84 | 80.84 | 78.76 | 78.76 | 76.90 | -3.72% | 5,259 |
| Apr 10, 2026 | 81.69 | 81.80 | 80.68 | 81.80 | 79.86 | 5.89% | 1,864 |
| Apr 9, 2026 | 77.83 | 79.19 | 77.25 | 77.25 | 75.42 | -3.30% | 2,119 |
| Apr 8, 2026 | 78.90 | 80.50 | 77.60 | 79.89 | 78.00 | 7.11% | 4,211 |
| Apr 7, 2026 | 72.00 | 74.59 | 72.00 | 74.59 | 72.82 | 2.18% | 1,232 |
| Apr 6, 2026 | 72.08 | 72.99 | 71.47 | 72.99 | 71.26 | -0.86% | 2,230 |
| Apr 2, 2026 | 72.83 | 73.76 | 71.54 | 73.63 | 71.88 | -1.92% | 6,362 |
| Apr 1, 2026 | 75.16 | 75.16 | 74.22 | 75.07 | 73.29 | 3.08% | 3,095 |
| Mar 31, 2026 | 70.25 | 72.83 | 70.25 | 72.83 | 71.10 | 7.70% | 4,788 |
| Mar 30, 2026 | 68.27 | 69.95 | 67.56 | 67.62 | 66.02 | -3.82% | 5,905 |
| Mar 27, 2026 | 69.33 | 70.63 | 69.31 | 70.31 | 68.64 | 0.14% | 6,072 |
| Mar 26, 2026 | 71.55 | 72.87 | 70.21 | 70.21 | 68.55 | -3.13% | 2,446 |
| Mar 25, 2026 | 74.24 | 74.24 | 72.48 | 72.48 | 70.76 | 1.95% | 5,665 |
| Mar 24, 2026 | 71.20 | 71.70 | 70.42 | 71.10 | 69.41 | -0.07% | 1,999 |
| Mar 23, 2026 | 71.70 | 71.70 | 71.15 | 71.15 | 69.46 | 3.57% | 1,414 |
| Mar 20, 2026 | 70.29 | 70.51 | 68.69 | 68.69 | 67.07 | -2.17% | 2,321 |
| Mar 19, 2026 | 70.50 | 72.88 | 70.22 | 70.22 | 68.56 | -3.39% | 3,075 |
| Mar 18, 2026 | 73.16 | 73.16 | 72.68 | 72.68 | 70.96 | -1.74% | 1,427 |
| Mar 17, 2026 | 75.13 | 76.42 | 73.92 | 73.97 | 72.22 | 0.64% | 1,873 |
| Mar 16, 2026 | 73.37 | 74.80 | 73.19 | 73.50 | 71.76 | 1.55% | 2,255 |
| Mar 13, 2026 | 74.67 | 75.90 | 72.38 | 72.38 | 70.67 | -4.40% | 4,428 |
| Mar 12, 2026 | 75.24 | 75.72 | 74.31 | 75.71 | 73.92 | -2.26% | 2,013 |
| Mar 11, 2026 | 79.62 | 79.62 | 77.46 | 77.46 | 75.62 | -4.60% | 1,530 |
| Mar 10, 2026 | 81.80 | 81.80 | 79.61 | 81.19 | 79.27 | 5.94% | 17,731 |
| Mar 9, 2026 | 76.01 | 76.64 | 73.57 | 76.64 | 74.82 | -1.00% | 2,173 |
| Mar 6, 2026 | 78.56 | 78.56 | 75.34 | 77.41 | 75.58 | -2.44% | 3,558 |
| Mar 5, 2026 | 78.45 | 79.35 | 76.56 | 79.35 | 77.47 | -2.43% | 2,452 |
| Mar 4, 2026 | 80.01 | 81.79 | 80.01 | 81.33 | 79.40 | 1.58% | 1,833 |
| Mar 3, 2026 | 76.04 | 80.09 | 76.04 | 80.06 | 78.16 | -2.71% | 14,641 |
| Mar 2, 2026 | 83.10 | 83.10 | 82.29 | 82.29 | 80.34 | -4.86% | 4,221 |
| Feb 27, 2026 | 85.54 | 86.86 | 84.85 | 86.50 | 84.45 | -0.94% | 2,539 |
| Feb 26, 2026 | 86.96 | 87.32 | 86.96 | 87.32 | 85.25 | -0.17% | 4,321 |
| Feb 25, 2026 | 88.74 | 89.17 | 87.47 | 87.47 | 85.40 | 0.53% | 3,264 |
| Feb 24, 2026 | 87.06 | 87.08 | 87.01 | 87.01 | 84.95 | -1.69% | 1,068 |
| Feb 23, 2026 | 90.19 | 90.19 | 87.05 | 88.51 | 86.41 | 2.00% | 2,141 |
| Feb 19, 2026 | 86.00 | 86.78 | 85.03 | 86.77 | 84.72 | -2.70% | 3,273 |
| Feb 18, 2026 | 88.18 | 89.94 | 88.00 | 89.19 | 87.07 | 3.07% | 4,458 |
| Feb 17, 2026 | 87.84 | 87.84 | 85.91 | 86.53 | 84.48 | 1.82% | 6,053 |
| Feb 13, 2026 | 85.00 | 86.16 | 84.95 | 84.98 | 82.97 | -3.24% | 9,292 |
| Feb 12, 2026 | 91.81 | 91.81 | 87.83 | 87.83 | 85.75 | -0.68% | 2,905 |
| Feb 11, 2026 | 88.45 | 90.48 | 88.43 | 88.43 | 86.34 | -3.45% | 1,147 |
| Feb 10, 2026 | 95.39 | 95.39 | 91.59 | 91.59 | 89.42 | -3.44% | 2,868 |
| Feb 9, 2026 | 94.88 | 94.88 | 93.58 | 94.86 | 92.61 | 6.24% | 2,175 |
| Feb 6, 2026 | 89.32 | 89.32 | 87.02 | 89.29 | 87.17 | 2.76% | 1,727 |
| Feb 5, 2026 | 88.67 | 88.67 | 85.85 | 86.89 | 84.83 | -4.99% | 3,314 |
| Feb 4, 2026 | 91.64 | 91.64 | 89.67 | 91.45 | 89.29 | 1.19% | 4,424 |
| Feb 3, 2026 | 92.28 | 92.28 | 90.05 | 90.38 | 88.24 | 2.27% | 2,068 |
| Feb 2, 2026 | 90.02 | 90.02 | 88.37 | 88.37 | 86.28 | 1.87% | 1,434 |
| Jan 30, 2026 | 87.78 | 89.40 | 86.75 | 86.75 | 84.69 | -2.11% | 5,747 |
| Jan 29, 2026 | 86.36 | 88.61 | 86.00 | 88.61 | 86.51 | 2.99% | 2,370 |
| Jan 28, 2026 | 88.57 | 88.57 | 86.04 | 86.04 | 84.00 | -3.60% | 2,742 |
| Jan 27, 2026 | 88.17 | 89.25 | 88.17 | 89.25 | 87.14 | 2.23% | 3,762 |
| Jan 26, 2026 | 85.60 | 87.80 | 85.60 | 87.31 | 85.24 | 2.66% | 2,338 |
| Jan 23, 2026 | 85.31 | 85.35 | 84.82 | 85.05 | 83.03 | 0.09% | 2,840 |
| Jan 22, 2026 | 82.78 | 86.13 | 82.78 | 84.97 | 82.96 | 3.29% | 2,645 |
| Jan 21, 2026 | 83.57 | 83.57 | 81.45 | 82.26 | 80.31 | -1.31% | 5,697 |
| Jan 20, 2026 | 84.88 | 84.88 | 83.35 | 83.35 | 81.37 | -2.27% | 1,617 |
| Jan 16, 2026 | 85.28 | 85.29 | 83.83 | 85.29 | 83.27 | 1.37% | 2,580 |
| Jan 15, 2026 | 84.28 | 84.28 | 84.14 | 84.14 | 82.14 | 0.80% | 998 |
| Jan 14, 2026 | 83.71 | 83.71 | 83.47 | 83.47 | 81.49 | -1.43% | 8,617 |
| Jan 13, 2026 | 84.69 | 84.69 | 83.22 | 84.69 | 82.68 | 2.34% | 3,685 |
| Jan 12, 2026 | 83.00 | 83.03 | 82.75 | 82.75 | 80.79 | 1.46% | 3,968 |
| Jan 9, 2026 | 82.47 | 82.56 | 81.55 | 81.55 | 79.62 | -1.20% | 2,224 |
| Jan 8, 2026 | 83.94 | 83.94 | 82.55 | 82.55 | 80.59 | -1.43% | 7,053 |
| Jan 7, 2026 | 81.76 | 84.17 | 81.76 | 83.74 | 81.76 | 0.53% | 3,322 |
| Jan 6, 2026 | 84.90 | 84.90 | 83.00 | 83.30 | 81.33 | -0.24% | 2,893 |
| Jan 5, 2026 | 84.67 | 85.25 | 82.87 | 83.50 | 81.52 | 1.31% | 6,167 |
| Jan 2, 2026 | 82.00 | 83.20 | 82.00 | 82.42 | 80.47 | -1.29% | 5,322 |
| Dec 31, 2025 | 84.82 | 84.82 | 83.46 | 83.50 | 81.52 | -0.60% | 1,197 |
| Dec 30, 2025 | 84.90 | 84.90 | 84.00 | 84.00 | 82.01 | 3.87% | 1,982 |
| Dec 29, 2025 | 83.49 | 83.49 | 80.87 | 80.87 | 78.96 | -1.16% | 2,227 |
| Dec 26, 2025 | 83.05 | 83.08 | 81.82 | 81.82 | 79.88 | -2.53% | 2,393 |
| Dec 24, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 81.96 | 2.38% | 800 |
| Dec 23, 2025 | 83.83 | 83.83 | 82.00 | 82.00 | 80.06 | -0.21% | 2,076 |
| Dec 22, 2025 | 83.71 | 83.71 | 82.17 | 82.17 | 80.22 | -0.15% | 2,269 |
| Dec 19, 2025 | 83.00 | 84.32 | 82.04 | 82.29 | 80.34 | -0.99% | 4,140 |
| Dec 18, 2025 | 84.55 | 84.69 | 83.09 | 83.12 | 81.15 | -0.77% | 3,460 |
| Dec 17, 2025 | 84.13 | 84.20 | 82.98 | 83.76 | 81.78 | 0.59% | 3,009 |
| Dec 16, 2025 | 83.00 | 84.17 | 83.00 | 83.27 | 81.29 | 2.13% | 2,199 |
| Dec 15, 2025 | 82.53 | 82.53 | 80.92 | 81.53 | 79.60 | 2.02% | 3,173 |
| Dec 12, 2025 | 81.32 | 81.32 | 79.91 | 79.91 | 78.02 | -0.89% | 1,004 |
| Dec 11, 2025 | 80.51 | 80.63 | 79.88 | 80.63 | 78.72 | 3.42% | 2,401 |
| Dec 10, 2025 | 79.04 | 79.16 | 77.71 | 77.96 | 76.12 | 0.20% | 1,779 |
| Dec 9, 2025 | 76.38 | 77.90 | 76.38 | 77.81 | 75.97 | 0.64% | 1,996 |
| Dec 8, 2025 | 77.40 | 77.40 | 75.69 | 77.32 | 75.48 | -0.75% | 1,278 |
| Dec 5, 2025 | 76.77 | 78.19 | 75.89 | 77.90 | 76.06 | 2.24% | 2,243 |
| Dec 4, 2025 | 77.50 | 77.50 | 76.12 | 76.20 | 74.39 | -0.51% | 1,736 |
| Dec 3, 2025 | 77.14 | 77.42 | 76.02 | 76.59 | 74.77 | -0.58% | 15,644 |
| Dec 2, 2025 | 77.51 | 77.51 | 76.96 | 77.03 | 75.21 | 1.98% | 1,040 |