UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.29	38.70	38.27	38.54	38.54	1.98%	323,245
Apr 27, 2026	37.76	37.91	37.57	37.79	37.79	0.51%	364,265
Apr 24, 2026	37.06	37.78	36.99	37.60	37.60	1.27%	364,102
Apr 23, 2026	37.83	37.93	36.61	37.13	37.13	-3.61%	476,770
Apr 22, 2026	39.16	39.16	38.11	38.52	38.52	-0.10%	250,764
Apr 21, 2026	39.76	39.97	38.51	38.56	38.56	-7.99%	260,526
Apr 20, 2026	41.16	42.90	40.60	41.91	41.24	-0.45%	280,129
Apr 17, 2026	42.22	42.81	42.10	42.10	41.43	3.64%	267,977
Apr 16, 2026	40.67	41.05	40.44	40.62	39.98	-2.10%	222,596
Apr 15, 2026	41.33	41.71	41.14	41.49	40.83	0.34%	253,374
Apr 14, 2026	41.20	41.68	41.19	41.35	40.69	2.30%	259,167
Apr 13, 2026	39.50	40.53	39.49	40.42	39.78	0.20%	320,925
Apr 10, 2026	40.13	40.49	39.98	40.34	39.70	2.41%	285,479
Apr 9, 2026	38.97	39.66	38.60	39.39	38.76	-0.15%	376,554
Apr 8, 2026	39.71	39.72	38.71	39.45	38.82	7.41%	559,514
Apr 7, 2026	36.04	37.00	35.68	36.73	36.15	0.80%	699,928
Apr 6, 2026	37.10	37.10	35.42	36.44	35.86	0.41%	388,991
Apr 2, 2026	35.31	36.42	35.23	36.29	35.71	-2.37%	515,297
Apr 1, 2026	37.32	37.60	36.75	37.17	36.58	3.08%	628,956
Mar 31, 2026	35.07	36.08	34.78	36.06	35.49	6.20%	465,340
Mar 30, 2026	34.16	34.27	33.63	33.95	33.41	-0.92%	557,717
Mar 27, 2026	34.52	34.93	34.21	34.27	33.73	-1.55%	326,359
Mar 26, 2026	35.07	35.36	34.81	34.81	34.26	-3.09%	326,658
Mar 25, 2026	36.33	36.33	35.74	35.92	35.35	1.21%	392,478
Mar 24, 2026	35.07	35.68	34.86	35.49	34.93	-1.42%	442,282
Mar 23, 2026	35.67	36.80	35.47	36.00	35.43	5.37%	489,179
Mar 20, 2026	35.36	35.37	33.84	34.17	33.62	-5.88%	375,502
Mar 19, 2026	34.68	36.53	34.68	36.30	35.72	0.64%	397,509
Mar 18, 2026	36.83	37.08	36.07	36.07	35.50	-2.80%	505,656
Mar 17, 2026	37.29	37.52	36.70	37.11	36.52	0.81%	466,011
Mar 16, 2026	36.37	37.07	36.37	36.81	36.23	2.08%	576,113
Mar 13, 2026	37.14	37.25	36.00	36.06	35.49	-3.06%	441,428
Mar 12, 2026	37.69	37.97	36.88	37.20	36.61	-5.30%	467,337
Mar 11, 2026	39.14	39.49	38.85	39.28	38.66	-0.83%	391,071
Mar 10, 2026	39.60	40.30	39.22	39.61	38.98	2.78%	449,077
Mar 9, 2026	37.31	38.91	36.91	38.54	37.93	0.18%	421,763
Mar 6, 2026	37.95	38.80	37.46	38.47	37.86	-1.33%	316,937
Mar 5, 2026	38.98	39.24	38.43	38.99	38.37	-3.26%	369,716
Mar 4, 2026	39.92	40.43	39.75	40.30	39.66	2.37%	346,752
Mar 3, 2026	38.13	39.62	37.64	39.37	38.74	-4.40%	463,263
Mar 2, 2026	40.55	41.34	40.48	41.18	40.53	-3.13%	300,675
Feb 27, 2026	42.98	43.00	42.15	42.51	41.84	-2.32%	310,037
Feb 26, 2026	43.55	43.63	43.19	43.52	42.83	-0.50%	324,719
Feb 25, 2026	43.36	43.81	43.36	43.74	43.05	2.08%	192,966
Feb 24, 2026	42.40	43.02	42.39	42.85	42.17	-1.08%	232,760
Feb 23, 2026	44.28	44.42	43.23	43.32	42.63	-0.78%	207,175
Feb 20, 2026	43.47	43.91	43.28	43.66	42.97	1.91%	165,120
Feb 19, 2026	42.71	42.95	42.44	42.84	42.16	-2.84%	198,191
Feb 18, 2026	43.81	44.23	43.66	44.09	43.39	1.50%	277,913
Feb 17, 2026	42.85	43.46	42.78	43.44	42.75	2.70%	428,978
Feb 13, 2026	42.36	42.55	41.75	42.30	41.63	-3.67%	388,608
Feb 12, 2026	45.13	45.19	43.68	43.91	43.21	-0.77%	332,566
Feb 11, 2026	44.67	44.78	44.12	44.25	43.55	-2.47%	297,717
Feb 10, 2026	46.41	46.44	45.28	45.37	44.65	-2.79%	341,852
Feb 9, 2026	46.79	47.14	46.56	46.67	45.93	6.60%	377,501
Feb 6, 2026	43.63	43.95	43.34	43.78	43.08	2.65%	231,521
Feb 5, 2026	43.53	43.86	42.59	42.65	41.97	-4.76%	317,769
Feb 4, 2026	45.23	45.49	44.52	44.78	44.07	-0.47%	350,717
Feb 3, 2026	45.00	45.46	44.76	44.99	44.28	1.33%	378,720
Feb 2, 2026	43.69	44.54	43.69	44.40	43.70	2.52%	183,468
Jan 30, 2026	43.73	43.85	43.26	43.31	42.62	-0.44%	197,718
Jan 29, 2026	43.56	43.57	42.79	43.50	42.81	0.86%	210,352
Jan 28, 2026	43.40	43.49	43.04	43.13	42.45	-3.30%	314,897
Jan 27, 2026	44.00	44.65	43.98	44.60	43.89	3.72%	313,389
Jan 26, 2026	42.95	43.09	42.84	43.00	42.32	1.44%	234,059
Jan 23, 2026	41.90	42.39	41.81	42.39	41.72	-0.26%	246,965
Jan 22, 2026	41.66	42.58	41.66	42.50	41.83	2.34%	431,357
Jan 21, 2026	41.17	41.81	40.69	41.53	40.87	0.51%	340,794
Jan 20, 2026	41.61	41.81	41.23	41.32	40.66	-2.13%	314,942
Jan 16, 2026	41.99	42.24	41.85	42.22	41.55	1.20%	273,421
Jan 15, 2026	41.80	42.16	41.72	41.72	41.06	0.02%	262,362
Jan 14, 2026	41.94	41.94	41.48	41.71	41.05	0.12%	340,359
Jan 13, 2026	41.65	41.79	41.44	41.66	41.00	0.10%	239,232
Jan 12, 2026	41.45	41.71	41.42	41.62	40.96	0.90%	292,405
Jan 9, 2026	40.99	41.26	40.77	41.25	40.60	-0.41%	366,480
Jan 8, 2026	41.08	41.43	41.04	41.42	40.76	0.71%	230,226
Jan 7, 2026	41.26	41.39	40.98	41.13	40.48	-1.01%	284,880
Jan 6, 2026	41.69	41.75	41.37	41.55	40.89	-0.69%	260,491
Jan 5, 2026	41.44	41.96	41.42	41.84	41.18	0.41%	277,206
Jan 2, 2026	41.47	41.82	41.41	41.67	41.01	0.48%	442,619
Dec 31, 2025	41.70	42.00	41.47	41.47	40.81	-0.72%	216,382
Dec 30, 2025	42.04	42.04	41.53	41.77	41.11	2.44%	308,865
Dec 29, 2025	40.79	41.00	40.60	40.78	40.13	-1.51%	184,494
Dec 26, 2025	40.16	41.49	40.16	41.40	40.74	-0.38%	176,787
Dec 24, 2025	40.28	41.95	40.28	41.56	40.90	0.95%	183,825
Dec 23, 2025	40.98	41.29	40.96	41.17	40.52	0.46%	244,621
Dec 22, 2025	41.02	41.15	40.92	40.98	40.33	-0.29%	287,920
Dec 19, 2025	41.30	41.40	41.07	41.10	40.45	-0.44%	374,619
Dec 18, 2025	41.50	41.61	41.21	41.28	40.62	-0.10%	469,490
Dec 17, 2025	41.18	41.53	41.18	41.32	40.66	0.83%	222,688
Dec 16, 2025	41.21	41.25	40.77	40.98	40.33	1.31%	267,409
Dec 15, 2025	40.40	40.55	40.26	40.45	39.81	1.91%	221,484
Dec 12, 2025	40.37	40.40	39.54	39.69	39.06	-1.34%	355,997
Dec 11, 2025	40.20	40.34	39.93	40.23	39.59	2.84%	370,295
Dec 10, 2025	38.64	39.25	38.63	39.12	38.50	2.62%	222,593
Dec 9, 2025	37.98	38.32	37.98	38.12	37.51	0.90%	235,783
Dec 8, 2025	37.85	37.93	37.67	37.78	37.18	-0.05%	567,900
Dec 5, 2025	38.19	38.33	37.75	37.80	37.20	-1.23%	588,449
Dec 4, 2025	38.01	38.37	37.99	38.27	37.66	-0.10%	306,714
Dec 3, 2025	38.39	38.50	38.07	38.31	37.70	0.95%	245,759