UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.38	37.88	36.91	37.74	-	-1.90%	19,204
Mar 6, 2026	37.95	38.80	37.46	38.47	38.47	-1.33%	316,937
Mar 5, 2026	38.98	39.24	38.43	38.99	38.99	-3.26%	369,716
Mar 4, 2026	39.92	40.43	39.75	40.30	40.30	2.37%	346,752
Mar 3, 2026	38.13	39.62	37.64	39.37	39.37	-4.40%	463,263
Mar 2, 2026	40.55	41.34	40.48	41.18	41.18	-3.13%	300,675
Feb 27, 2026	42.98	43.00	42.15	42.51	42.51	-2.32%	310,037
Feb 26, 2026	43.55	43.63	43.19	43.52	43.52	-0.50%	324,719
Feb 25, 2026	43.36	43.81	43.36	43.74	43.74	2.08%	192,966
Feb 24, 2026	42.40	43.02	42.39	42.85	42.85	-1.08%	232,760
Feb 23, 2026	44.28	44.42	43.23	43.32	43.32	-0.78%	207,175
Feb 20, 2026	43.47	43.91	43.28	43.66	43.66	1.91%	165,120
Feb 19, 2026	42.71	42.95	42.44	42.84	42.84	-2.84%	198,191
Feb 18, 2026	43.81	44.23	43.66	44.09	44.09	1.50%	277,913
Feb 17, 2026	42.85	43.46	42.78	43.44	43.44	2.70%	428,978
Feb 13, 2026	42.36	42.55	41.75	42.30	42.30	-3.67%	388,608
Feb 12, 2026	45.13	45.19	43.68	43.91	43.91	-0.77%	332,566
Feb 11, 2026	44.67	44.78	44.12	44.25	44.25	-2.47%	297,717
Feb 10, 2026	46.41	46.44	45.28	45.37	45.37	-2.79%	341,852
Feb 9, 2026	46.79	47.14	46.56	46.67	46.67	6.60%	377,501
Feb 6, 2026	43.63	43.95	43.34	43.78	43.78	2.65%	231,521
Feb 5, 2026	43.53	43.86	42.59	42.65	42.65	-4.76%	317,769
Feb 4, 2026	45.23	45.49	44.52	44.78	44.78	-0.47%	350,717
Feb 3, 2026	45.00	45.46	44.76	44.99	44.99	1.33%	378,720
Feb 2, 2026	43.69	44.54	43.69	44.40	44.40	2.52%	183,468
Jan 30, 2026	43.73	43.85	43.26	43.31	43.31	-0.44%	197,718
Jan 29, 2026	43.56	43.57	42.79	43.50	43.50	0.86%	210,352
Jan 28, 2026	43.40	43.49	43.04	43.13	43.13	-3.30%	314,897
Jan 27, 2026	44.00	44.65	43.98	44.60	44.60	3.72%	313,389
Jan 26, 2026	42.95	43.09	42.84	43.00	43.00	1.44%	234,059
Jan 23, 2026	41.90	42.39	41.81	42.39	42.39	-0.26%	246,965
Jan 22, 2026	41.66	42.58	41.66	42.50	42.50	2.34%	431,357
Jan 21, 2026	41.17	41.81	40.69	41.53	41.53	0.51%	340,794
Jan 20, 2026	41.61	41.81	41.23	41.32	41.32	-2.13%	314,942
Jan 16, 2026	41.99	42.24	41.85	42.22	42.22	1.20%	273,421
Jan 15, 2026	41.80	42.16	41.72	41.72	41.72	0.02%	262,362
Jan 14, 2026	41.94	41.94	41.48	41.71	41.71	0.12%	340,359
Jan 13, 2026	41.65	41.79	41.44	41.66	41.66	0.10%	239,232
Jan 12, 2026	41.45	41.71	41.42	41.62	41.62	0.90%	292,405
Jan 9, 2026	40.99	41.26	40.77	41.25	41.25	-0.41%	365,668
Jan 8, 2026	41.08	41.43	41.04	41.42	41.42	0.71%	230,226
Jan 7, 2026	41.26	41.39	40.98	41.13	41.13	-1.01%	284,880
Jan 6, 2026	41.69	41.75	41.37	41.55	41.55	-0.69%	260,491
Jan 5, 2026	41.44	41.96	41.42	41.84	41.84	0.41%	277,206
Jan 2, 2026	41.47	41.82	41.41	41.67	41.67	0.48%	442,619
Dec 31, 2025	41.70	42.00	41.47	41.47	41.47	-0.72%	216,382
Dec 30, 2025	42.04	42.04	41.53	41.77	41.77	2.44%	308,865
Dec 29, 2025	40.79	41.00	40.60	40.78	40.78	-1.51%	184,494
Dec 26, 2025	40.16	41.49	40.16	41.40	41.40	-0.38%	176,787
Dec 24, 2025	40.28	41.95	40.28	41.56	41.56	0.95%	183,825
Dec 23, 2025	40.98	41.29	40.96	41.17	41.17	0.46%	244,321
Dec 22, 2025	41.02	41.15	40.92	40.98	40.98	-0.29%	287,920
Dec 19, 2025	41.30	41.40	41.07	41.10	41.10	-0.44%	374,619
Dec 18, 2025	41.50	41.61	41.21	41.28	41.28	-0.10%	469,490
Dec 17, 2025	41.18	41.53	41.18	41.32	41.32	0.83%	221,052
Dec 16, 2025	41.21	41.25	40.77	40.98	40.98	1.31%	267,409
Dec 15, 2025	40.40	40.55	40.26	40.45	40.45	1.91%	221,484
Dec 12, 2025	40.37	40.40	39.54	39.69	39.69	-1.34%	355,897
Dec 11, 2025	40.20	40.34	39.93	40.23	40.23	2.84%	370,295
Dec 10, 2025	38.64	39.25	38.63	39.12	39.12	2.62%	222,593
Dec 9, 2025	37.98	38.32	37.98	38.12	38.12	0.90%	235,783
Dec 8, 2025	37.85	37.93	37.67	37.78	37.78	-0.05%	567,900
Dec 5, 2025	38.19	38.33	37.75	37.80	37.80	-1.23%	588,449
Dec 4, 2025	38.01	38.37	37.99	38.27	38.27	-0.10%	306,714
Dec 3, 2025	38.39	38.50	38.07	38.31	38.31	0.95%	245,759
Dec 2, 2025	37.88	38.09	37.77	37.95	37.95	1.07%	209,626
Dec 1, 2025	37.24	37.77	37.16	37.55	37.55	0.59%	262,540
Nov 28, 2025	37.07	37.33	36.97	37.33	37.33	1.08%	194,322
Nov 26, 2025	37.02	37.08	36.72	36.93	36.93	0.52%	256,195
Nov 25, 2025	36.40	36.75	36.21	36.74	36.74	2.28%	541,212
Nov 24, 2025	35.85	36.54	35.75	35.92	35.38	-1.21%	459,372
Nov 21, 2025	35.97	36.61	35.76	36.36	35.81	1.08%	254,120
Nov 20, 2025	36.37	36.56	35.71	35.97	35.43	0.67%	381,907
Nov 19, 2025	35.90	36.06	35.49	35.73	35.19	-1.65%	1,462,162
Nov 18, 2025	36.33	36.61	35.96	36.33	35.78	-0.98%	242,824
Nov 17, 2025	36.92	37.22	36.62	36.69	36.14	-1.98%	228,127
Nov 14, 2025	37.72	37.85	37.34	37.43	36.87	-4.31%	381,672
Nov 13, 2025	39.52	39.52	38.94	39.12	38.53	-0.81%	239,513
Nov 12, 2025	39.26	39.58	39.16	39.44	38.85	2.04%	207,602
Nov 11, 2025	38.49	38.77	38.33	38.65	38.07	1.28%	266,606
Nov 10, 2025	37.75	38.24	37.63	38.16	37.59	3.55%	280,705
Nov 7, 2025	36.48	36.85	36.23	36.85	36.30	0.79%	254,076
Nov 6, 2025	36.91	36.93	36.54	36.56	36.01	-1.35%	362,619
Nov 5, 2025	36.59	37.15	36.52	37.06	36.50	1.37%	281,540
Nov 4, 2025	36.47	36.92	36.44	36.56	36.01	-1.19%	320,284
Nov 3, 2025	37.00	37.11	36.91	37.00	36.44	0.35%	315,298
Oct 31, 2025	36.72	36.99	36.45	36.87	36.32	1.12%	232,711
Oct 30, 2025	36.51	36.64	36.31	36.46	35.91	-0.79%	224,500
Oct 29, 2025	36.73	37.12	36.51	36.75	36.20	0.46%	235,297
Oct 28, 2025	36.43	36.79	36.40	36.58	36.03	0.36%	206,633
Oct 27, 2025	36.52	36.60	36.41	36.45	35.90	2.47%	251,413
Oct 24, 2025	35.50	35.69	35.49	35.57	35.03	-1.93%	224,198
Oct 23, 2025	36.24	36.33	36.04	36.27	35.72	1.77%	279,435
Oct 22, 2025	35.94	36.05	35.35	35.64	35.10	-2.41%	211,505
Oct 21, 2025	36.80	36.87	36.42	36.52	35.97	-1.03%	227,338
Oct 20, 2025	36.76	37.02	36.67	36.90	36.34	1.82%	343,629
Oct 17, 2025	36.07	36.26	35.80	36.24	35.69	-0.71%	530,927
Oct 16, 2025	36.50	36.85	36.32	36.50	35.95	0.30%	416,063
Oct 15, 2025	36.63	36.69	36.14	36.39	35.84	-1.19%	199,050
Oct 14, 2025	35.99	36.84	35.89	36.83	36.28	1.74%	217,960