UniCredit S.p.A. (UNCRY)
OTCMKTS
· Delayed Price · Currency is USD
37.76
-0.51 (-1.33%)
Dec 5, 2025, 3:59 PM EST
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 36.06 | 36.24 | 35.92 | 36.20 | 35.66 | 0.56% | 284,488 |
| Oct 10, 2025 | 36.55 | 36.59 | 35.99 | 36.00 | 35.46 | -1.88% | 340,259 |
| Oct 9, 2025 | 36.90 | 36.90 | 36.58 | 36.69 | 36.14 | -1.64% | 222,367 |
| Oct 8, 2025 | 37.20 | 37.42 | 37.05 | 37.30 | 36.74 | 1.78% | 261,689 |
| Oct 7, 2025 | 36.99 | 37.01 | 36.62 | 36.65 | 36.09 | -1.04% | 235,117 |
| Oct 6, 2025 | 37.04 | 37.22 | 36.89 | 37.03 | 36.47 | -1.10% | 344,353 |
| Oct 3, 2025 | 37.63 | 37.63 | 37.22 | 37.44 | 36.88 | 0.73% | 773,234 |
| Oct 2, 2025 | 37.18 | 37.33 | 36.98 | 37.17 | 36.61 | -2.59% | 295,530 |
| Oct 1, 2025 | 38.01 | 38.23 | 37.96 | 38.16 | 37.59 | 0.58% | 295,681 |
| Sep 30, 2025 | 37.49 | 38.10 | 37.49 | 37.94 | 37.37 | 1.88% | 189,633 |
| Sep 29, 2025 | 37.59 | 37.59 | 37.21 | 37.24 | 36.68 | -2.39% | 271,276 |
| Sep 26, 2025 | 38.08 | 38.32 | 38.07 | 38.15 | 37.58 | 1.49% | 305,704 |
| Sep 25, 2025 | 37.50 | 37.67 | 37.38 | 37.59 | 37.02 | -0.32% | 930,550 |
| Sep 24, 2025 | 37.54 | 37.83 | 37.52 | 37.71 | 37.14 | 0.19% | 283,854 |
| Sep 23, 2025 | 38.12 | 38.19 | 37.55 | 37.64 | 37.07 | -2.13% | 582,812 |
| Sep 22, 2025 | 38.10 | 38.46 | 38.09 | 38.46 | 37.88 | 0.68% | 286,219 |
| Sep 19, 2025 | 38.09 | 38.28 | 38.02 | 38.20 | 37.63 | 0.53% | 220,024 |
| Sep 18, 2025 | 37.42 | 38.10 | 37.42 | 38.00 | 37.43 | 0.13% | 329,208 |
| Sep 17, 2025 | 38.22 | 38.39 | 37.85 | 37.95 | 37.38 | -4.09% | 307,359 |
| Sep 16, 2025 | 39.63 | 39.67 | 39.34 | 39.57 | 38.97 | -0.33% | 186,612 |
| Sep 15, 2025 | 39.73 | 39.79 | 39.57 | 39.70 | 39.10 | 1.48% | 365,064 |
| Sep 12, 2025 | 38.84 | 39.20 | 38.84 | 39.12 | 38.53 | -0.36% | 178,620 |
| Sep 11, 2025 | 39.00 | 39.26 | 38.80 | 39.26 | 38.67 | 1.89% | 213,317 |
| Sep 10, 2025 | 38.68 | 38.73 | 38.50 | 38.53 | 37.95 | -0.64% | 588,539 |
| Sep 9, 2025 | 38.49 | 38.86 | 38.47 | 38.78 | 38.20 | 0.47% | 480,329 |
| Sep 8, 2025 | 38.35 | 38.63 | 38.33 | 38.60 | 38.02 | 1.10% | 233,649 |
| Sep 5, 2025 | 38.56 | 38.64 | 37.94 | 38.18 | 37.61 | -1.47% | 409,640 |
| Sep 4, 2025 | 38.59 | 38.81 | 38.32 | 38.75 | 38.17 | 0.86% | 224,851 |
| Sep 3, 2025 | 38.17 | 38.50 | 38.17 | 38.42 | 37.84 | 0.71% | 270,851 |
| Sep 2, 2025 | 38.27 | 38.55 | 37.89 | 38.15 | 37.58 | -1.29% | 253,790 |
| Aug 29, 2025 | 38.48 | 38.69 | 38.38 | 38.65 | 38.07 | 0.03% | 276,818 |
| Aug 28, 2025 | 38.43 | 38.69 | 38.39 | 38.64 | 38.06 | 0.18% | 262,420 |
| Aug 27, 2025 | 38.39 | 38.62 | 38.07 | 38.57 | 37.99 | -0.72% | 226,117 |
| Aug 26, 2025 | 38.72 | 39.01 | 38.61 | 38.85 | 38.27 | -2.73% | 183,275 |
| Aug 25, 2025 | 40.41 | 40.58 | 39.90 | 39.94 | 39.34 | -1.29% | 180,818 |
| Aug 22, 2025 | 40.26 | 40.73 | 40.23 | 40.46 | 39.85 | 0.87% | 162,554 |
| Aug 21, 2025 | 39.97 | 40.24 | 39.91 | 40.11 | 39.51 | 0.20% | 228,605 |
| Aug 20, 2025 | 40.16 | 40.28 | 39.91 | 40.03 | 39.43 | -0.37% | 444,775 |
| Aug 19, 2025 | 40.45 | 40.56 | 40.13 | 40.18 | 39.58 | 0.55% | 260,569 |
| Aug 18, 2025 | 39.87 | 40.03 | 39.71 | 39.96 | 39.36 | -1.87% | 183,539 |
| Aug 15, 2025 | 40.35 | 40.74 | 39.60 | 40.72 | 40.11 | 0.82% | 187,331 |
| Aug 14, 2025 | 40.27 | 40.39 | 39.96 | 40.39 | 39.78 | 0.67% | 203,111 |
| Aug 13, 2025 | 40.11 | 40.20 | 39.94 | 40.12 | 39.52 | 0.07% | 296,980 |
| Aug 12, 2025 | 39.51 | 40.10 | 39.51 | 40.09 | 39.49 | 2.69% | 203,063 |
| Aug 11, 2025 | 39.17 | 39.24 | 38.91 | 39.04 | 38.45 | -1.01% | 206,188 |
| Aug 8, 2025 | 39.04 | 39.49 | 39.04 | 39.44 | 38.85 | 2.26% | 204,535 |
| Aug 7, 2025 | 38.46 | 38.62 | 38.24 | 38.57 | 37.99 | 2.17% | 224,145 |
| Aug 6, 2025 | 37.37 | 37.81 | 37.37 | 37.75 | 37.18 | 1.48% | 224,435 |
| Aug 5, 2025 | 37.06 | 37.35 | 36.83 | 37.20 | 36.64 | 0.11% | 474,461 |
| Aug 4, 2025 | 37.27 | 37.30 | 37.10 | 37.16 | 36.60 | 2.85% | 508,371 |
| Aug 1, 2025 | 36.17 | 36.21 | 35.76 | 36.13 | 35.59 | -1.66% | 202,060 |
| Jul 31, 2025 | 36.56 | 37.00 | 36.47 | 36.74 | 36.19 | -0.03% | 227,570 |
| Jul 30, 2025 | 36.88 | 36.93 | 36.54 | 36.75 | 36.20 | 1.07% | 189,276 |
| Jul 29, 2025 | 36.37 | 36.55 | 36.15 | 36.36 | 35.81 | 1.71% | 214,108 |
| Jul 28, 2025 | 36.14 | 36.14 | 35.72 | 35.75 | 35.21 | -1.30% | 229,958 |
| Jul 25, 2025 | 35.98 | 36.22 | 35.83 | 36.22 | 35.67 | 0.89% | 172,022 |
| Jul 24, 2025 | 35.70 | 36.06 | 35.70 | 35.90 | 35.36 | -1.18% | 229,341 |
| Jul 23, 2025 | 35.10 | 36.33 | 35.04 | 36.33 | 35.78 | 2.92% | 489,497 |
| Jul 22, 2025 | 33.96 | 35.34 | 33.70 | 35.30 | 34.77 | 4.59% | 228,137 |
| Jul 21, 2025 | 33.48 | 34.03 | 33.44 | 33.75 | 33.24 | 0.30% | 269,373 |
| Jul 18, 2025 | 33.70 | 33.88 | 33.58 | 33.65 | 33.14 | -0.03% | 271,211 |
| Jul 17, 2025 | 33.29 | 33.68 | 33.18 | 33.66 | 33.15 | -0.06% | 331,455 |