UniCredit S.p.A. (VIE:UCG)
Austria
· Delayed Price · Currency is EUR 65.17
-0.53 (-0.81%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.04 | 66.25 | 65.17 | 65.17 | 65.17 | -0.81% | 5 |
| Dec 4, 2025 | 65.71 | 65.71 | 63.99 | 65.70 | 65.70 | 0.35% | 209 |
| Dec 3, 2025 | 65.24 | 66.42 | 65.24 | 65.47 | 65.47 | 0.02% | - |
| Dec 2, 2025 | 64.95 | 65.97 | 64.95 | 65.46 | 65.46 | 1.00% | - |
| Dec 1, 2025 | 63.87 | 64.81 | 63.82 | 64.81 | 64.81 | 1.11% | - |
| Nov 28, 2025 | 64.06 | 64.12 | 63.77 | 64.10 | 64.10 | -0.03% | 200 |
| Nov 27, 2025 | 63.46 | 64.12 | 63.46 | 64.12 | 64.12 | 0.56% | - |
| Nov 26, 2025 | 63.86 | 63.86 | 63.40 | 63.76 | 63.76 | 0.95% | - |
| Nov 25, 2025 | 61.51 | 63.16 | 61.51 | 63.16 | 63.16 | 2.35% | 60 |
| Nov 24, 2025 | 62.43 | 62.43 | 61.22 | 61.71 | 61.71 | -1.97% | - |
| Nov 21, 2025 | 61.92 | 62.95 | 61.92 | 62.95 | 61.52 | -0.44% | 16 |
| Nov 20, 2025 | 62.95 | 63.23 | 62.86 | 63.23 | 61.80 | 1.71% | - |
| Nov 19, 2025 | 62.57 | 62.57 | 62.01 | 62.17 | 60.76 | -0.61% | - |
| Nov 18, 2025 | 62.85 | 63.10 | 62.55 | 62.55 | 61.13 | -2.16% | - |
| Nov 17, 2025 | 64.76 | 64.76 | 63.82 | 63.93 | 62.48 | -1.62% | - |
| Nov 14, 2025 | 67.27 | 67.27 | 64.98 | 64.98 | 63.51 | -4.61% | 30 |
| Nov 13, 2025 | 68.36 | 68.36 | 67.92 | 68.12 | 66.57 | 0.09% | 75 |
| Nov 12, 2025 | 67.61 | 68.21 | 67.61 | 68.06 | 66.52 | 2.41% | - |
| Nov 11, 2025 | 66.21 | 66.46 | 65.97 | 66.46 | 64.95 | 1.67% | - |
| Nov 10, 2025 | 64.16 | 65.37 | 64.16 | 65.37 | 63.89 | 3.93% | - |
| Nov 7, 2025 | 63.85 | 63.85 | 62.90 | 62.90 | 61.47 | -1.93% | - |
| Nov 6, 2025 | 64.79 | 64.79 | 64.05 | 64.14 | 62.68 | 0.39% | - |
| Nov 5, 2025 | 63.79 | 63.90 | 63.79 | 63.89 | 62.44 | 0.30% | - |
| Nov 4, 2025 | 63.62 | 63.70 | 63.15 | 63.70 | 62.25 | -1.04% | - |
| Nov 3, 2025 | 64.35 | 64.91 | 64.35 | 64.37 | 62.91 | 1.55% | 19 |
| Oct 31, 2025 | 63.19 | 63.77 | 63.19 | 63.39 | 61.95 | 0.35% | - |
| Oct 30, 2025 | 63.97 | 63.97 | 63.16 | 63.17 | 61.74 | -0.13% | - |
| Oct 29, 2025 | 63.15 | 63.64 | 63.15 | 63.25 | 61.81 | 0.80% | - |
| Oct 28, 2025 | 62.68 | 62.75 | 62.59 | 62.75 | 61.33 | - | - |
| Oct 27, 2025 | 62.12 | 62.80 | 62.12 | 62.75 | 61.33 | 2.75% | 100 |
| Oct 24, 2025 | 62.38 | 62.38 | 61.07 | 61.07 | 59.68 | -2.48% | 100 |
| Oct 23, 2025 | 62.31 | 62.68 | 62.31 | 62.62 | 61.20 | 0.92% | 80 |
| Oct 22, 2025 | 62.45 | 62.45 | 60.59 | 62.05 | 60.64 | -2.21% | 550 |
| Oct 21, 2025 | 63.70 | 63.70 | 63.29 | 63.45 | 62.01 | 0.40% | 100 |
| Oct 20, 2025 | 63.11 | 63.20 | 62.34 | 63.20 | 61.77 | 2.15% | - |
| Oct 17, 2025 | 61.53 | 61.87 | 61.20 | 61.87 | 60.47 | -1.34% | - |
| Oct 16, 2025 | 62.83 | 62.83 | 62.15 | 62.71 | 61.29 | -0.78% | - |
| Oct 15, 2025 | 63.35 | 63.63 | 63.20 | 63.20 | 61.77 | 0.69% | 75 |
| Oct 14, 2025 | 60.90 | 62.77 | 60.90 | 62.77 | 61.35 | 0.50% | 18 |
| Oct 13, 2025 | 62.68 | 62.69 | 62.46 | 62.46 | 61.04 | -1.16% | - |
| Oct 10, 2025 | 63.96 | 63.96 | 63.19 | 63.19 | 61.76 | -0.69% | 226 |
| Oct 9, 2025 | 63.78 | 63.87 | 63.56 | 63.63 | 62.19 | -0.62% | - |
| Oct 8, 2025 | 63.35 | 64.03 | 63.35 | 64.03 | 62.58 | 0.87% | - |
| Oct 7, 2025 | 63.28 | 63.75 | 63.28 | 63.48 | 62.04 | 0.03% | - |
| Oct 6, 2025 | 63.20 | 63.46 | 63.04 | 63.46 | 62.02 | -1.12% | - |
| Oct 3, 2025 | 63.94 | 64.23 | 63.53 | 64.18 | 62.72 | 1.09% | - |
| Oct 2, 2025 | 64.32 | 64.32 | 63.49 | 63.49 | 62.05 | -2.01% | 135 |
| Oct 1, 2025 | 64.78 | 64.79 | 64.28 | 64.79 | 63.32 | 0.98% | 5 |
| Sep 30, 2025 | 63.72 | 64.16 | 63.72 | 64.16 | 62.70 | 0.08% | - |
| Sep 29, 2025 | 66.13 | 66.13 | 64.11 | 64.11 | 62.66 | -1.96% | - |
| Sep 26, 2025 | 64.86 | 65.39 | 64.86 | 65.39 | 63.91 | 1.77% | - |
| Sep 25, 2025 | 64.39 | 64.39 | 64.25 | 64.25 | 62.79 | 0.22% | - |
| Sep 24, 2025 | 63.86 | 64.24 | 63.86 | 64.11 | 62.66 | -0.88% | - |
| Sep 23, 2025 | 65.29 | 65.29 | 64.35 | 64.68 | 63.21 | -0.20% | - |
| Sep 22, 2025 | 64.38 | 64.81 | 64.38 | 64.81 | 63.34 | -0.26% | - |
| Sep 19, 2025 | 64.83 | 65.47 | 64.83 | 64.98 | 63.51 | 0.87% | - |
| Sep 18, 2025 | 64.50 | 64.50 | 63.71 | 64.42 | 62.96 | -0.32% | - |
| Sep 17, 2025 | 67.36 | 67.36 | 64.63 | 64.63 | 63.16 | -3.71% | - |
| Sep 16, 2025 | 66.72 | 67.25 | 66.72 | 67.12 | 65.60 | -0.80% | - |
| Sep 15, 2025 | 67.35 | 67.68 | 67.32 | 67.66 | 66.12 | 1.76% | - |
| Sep 12, 2025 | 66.91 | 66.91 | 66.14 | 66.49 | 64.98 | - | - |
| Sep 11, 2025 | 65.92 | 66.70 | 65.92 | 66.49 | 64.98 | 0.35% | 50 |
| Sep 10, 2025 | 66.26 | 66.30 | 65.69 | 66.26 | 64.76 | 0.93% | 180 |
| Sep 9, 2025 | 66.14 | 66.14 | 65.63 | 65.65 | 64.16 | 0.32% | - |
| Sep 8, 2025 | 65.77 | 65.77 | 65.44 | 65.44 | 63.96 | -0.79% | - |
| Sep 5, 2025 | 66.54 | 66.54 | 65.96 | 65.96 | 64.46 | -0.69% | - |
| Sep 4, 2025 | 65.97 | 66.42 | 65.81 | 66.42 | 64.91 | 0.85% | 10 |
| Sep 3, 2025 | 65.48 | 65.95 | 65.48 | 65.86 | 64.37 | 0.09% | 1 |
| Sep 2, 2025 | 67.11 | 67.11 | 65.80 | 65.80 | 64.31 | -1.07% | 75 |
| Sep 1, 2025 | 66.68 | 66.68 | 66.40 | 66.51 | 65.00 | 0.64% | - |
| Aug 29, 2025 | 66.00 | 66.09 | 65.66 | 66.09 | 64.59 | 0.09% | - |
| Aug 28, 2025 | 66.44 | 66.44 | 65.92 | 66.03 | 64.53 | -0.56% | - |
| Aug 27, 2025 | 67.10 | 67.10 | 66.25 | 66.40 | 64.89 | -0.21% | 3 |
| Aug 26, 2025 | 68.88 | 68.88 | 66.54 | 66.54 | 65.03 | -3.83% | - |
| Aug 25, 2025 | 69.01 | 69.40 | 69.01 | 69.19 | 67.62 | -0.25% | - |
| Aug 22, 2025 | 69.21 | 69.46 | 69.21 | 69.36 | 67.79 | -0.20% | 1 |
| Aug 21, 2025 | 70.70 | 70.70 | 68.64 | 69.50 | 67.92 | 0.81% | 236 |
| Aug 20, 2025 | 69.28 | 69.28 | 68.74 | 68.94 | 67.38 | -0.61% | - |
| Aug 19, 2025 | 68.82 | 69.36 | 68.82 | 69.36 | 67.79 | 1.51% | - |
| Aug 18, 2025 | 68.81 | 68.81 | 68.21 | 68.33 | 66.78 | -0.74% | - |
| Aug 15, 2025 | 69.76 | 69.83 | 68.84 | 68.84 | 67.28 | -0.03% | 1,228 |
| Aug 14, 2025 | 68.93 | 68.94 | 68.86 | 68.86 | 67.30 | 0.09% | 1,500 |
| Aug 13, 2025 | 68.66 | 68.80 | 68.53 | 68.80 | 67.24 | - | - |
| Aug 12, 2025 | 67.67 | 68.80 | 67.65 | 68.80 | 67.24 | - | - |
| Aug 11, 2025 | 67.66 | 68.80 | 67.15 | 68.80 | 67.24 | 2.50% | 1,015 |
| Aug 8, 2025 | 66.50 | 67.12 | 66.50 | 67.12 | 65.60 | 1.56% | - |
| Aug 7, 2025 | 66.22 | 66.22 | 65.67 | 66.09 | 64.59 | 2.61% | - |
| Aug 6, 2025 | 64.74 | 64.74 | 64.35 | 64.41 | 62.95 | 0.25% | 100 |
| Aug 5, 2025 | 64.94 | 64.94 | 64.13 | 64.25 | 62.79 | -0.31% | 35 |
| Aug 4, 2025 | 63.94 | 64.45 | 63.94 | 64.45 | 62.99 | 3.45% | - |
| Aug 1, 2025 | 63.69 | 63.69 | 62.25 | 62.30 | 60.89 | -2.91% | 1,010 |
| Jul 31, 2025 | 64.66 | 64.66 | 64.17 | 64.17 | 62.71 | 0.38% | - |
| Jul 30, 2025 | 62.89 | 63.93 | 62.89 | 63.93 | 62.48 | 0.96% | 700 |
| Jul 29, 2025 | 62.01 | 63.33 | 62.01 | 63.32 | 61.88 | 1.85% | 100 |
| Jul 28, 2025 | 61.96 | 62.52 | 61.96 | 62.17 | 60.76 | 0.99% | - |
| Jul 25, 2025 | 61.02 | 61.56 | 61.02 | 61.56 | 60.16 | 1.12% | - |
| Jul 24, 2025 | 61.62 | 61.62 | 60.36 | 60.88 | 59.50 | 1.59% | 30 |
| Jul 23, 2025 | 59.43 | 60.56 | 59.43 | 59.93 | 58.57 | 3.83% | - |
| Jul 22, 2025 | 57.94 | 58.19 | 57.72 | 57.72 | 56.41 | 0.94% | 12 |
| Jul 21, 2025 | 57.88 | 57.88 | 57.18 | 57.18 | 55.88 | -1.26% | 100 |