UniCredit S.p.A. (VIE:UCG)
Austria
· Delayed Price · Currency is EUR 65.01
-0.69 (-1.05%)
At close: Mar 9, 2026
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.42 | 65.01 | 63.42 | 65.01 | 65.01 | -1.05% | 651 |
| Mar 6, 2026 | 67.25 | 67.25 | 64.93 | 65.70 | 65.70 | -1.69% | 452 |
| Mar 5, 2026 | 67.72 | 68.59 | 66.83 | 66.83 | 66.83 | -3.37% | 63 |
| Mar 4, 2026 | 67.17 | 69.31 | 67.17 | 69.16 | 69.16 | 3.89% | 135 |
| Mar 3, 2026 | 68.39 | 68.39 | 65.59 | 66.57 | 66.57 | -4.94% | 10 |
| Mar 2, 2026 | 69.59 | 71.00 | 69.43 | 70.03 | 70.03 | -3.22% | 4,360 |
| Feb 27, 2026 | 73.69 | 73.69 | 72.36 | 72.36 | 72.36 | -1.94% | - |
| Feb 26, 2026 | 73.62 | 73.91 | 73.62 | 73.79 | 73.79 | -0.31% | - |
| Feb 25, 2026 | 73.91 | 74.02 | 73.69 | 74.02 | 74.02 | 1.59% | - |
| Feb 24, 2026 | 72.91 | 72.91 | 72.00 | 72.86 | 72.86 | -1.35% | 42 |
| Feb 23, 2026 | 73.84 | 75.21 | 73.84 | 73.86 | 73.86 | 0.12% | - |
| Feb 20, 2026 | 72.85 | 74.09 | 72.85 | 73.77 | 73.77 | 1.72% | 30 |
| Feb 19, 2026 | 74.29 | 74.29 | 72.52 | 72.52 | 72.52 | -2.96% | - |
| Feb 18, 2026 | 73.50 | 74.73 | 73.50 | 74.73 | 74.73 | 2.26% | 101 |
| Feb 17, 2026 | 71.71 | 73.08 | 71.71 | 73.08 | 73.08 | 1.18% | 30 |
| Feb 16, 2026 | 72.22 | 72.77 | 72.00 | 72.23 | 72.23 | 1.11% | 139 |
| Feb 13, 2026 | 73.90 | 73.90 | 70.41 | 71.44 | 71.44 | -3.65% | 367 |
| Feb 12, 2026 | 74.71 | 76.03 | 74.15 | 74.15 | 74.15 | -0.63% | - |
| Feb 11, 2026 | 76.66 | 76.66 | 74.62 | 74.62 | 74.62 | -2.93% | 60 |
| Feb 10, 2026 | 79.32 | 79.32 | 76.87 | 76.87 | 76.87 | -2.39% | 235 |
| Feb 9, 2026 | 76.73 | 79.11 | 76.73 | 78.75 | 78.75 | 6.40% | 155 |
| Feb 6, 2026 | 73.25 | 74.17 | 73.25 | 74.01 | 74.01 | 1.09% | - |
| Feb 5, 2026 | 76.18 | 76.18 | 73.21 | 73.21 | 73.21 | -4.41% | - |
| Feb 4, 2026 | 77.01 | 77.49 | 76.59 | 76.59 | 76.59 | -0.13% | 10 |
| Feb 3, 2026 | 76.13 | 76.85 | 76.13 | 76.69 | 76.69 | 2.32% | 50 |
| Feb 2, 2026 | 72.73 | 74.95 | 72.73 | 74.95 | 74.95 | 2.22% | 100 |
| Jan 30, 2026 | 73.49 | 73.54 | 73.11 | 73.32 | 73.32 | 1.83% | 87 |
| Jan 29, 2026 | 73.64 | 73.64 | 72.00 | 72.00 | 72.00 | -0.46% | 390 |
| Jan 28, 2026 | 73.81 | 73.81 | 72.33 | 72.33 | 72.33 | -2.49% | - |
| Jan 27, 2026 | 72.99 | 74.18 | 72.99 | 74.18 | 74.18 | 1.76% | - |
| Jan 26, 2026 | 72.83 | 72.90 | 72.00 | 72.90 | 72.90 | 1.69% | 1,850 |
| Jan 23, 2026 | 72.05 | 72.05 | 71.44 | 71.69 | 71.69 | -1.01% | 100 |
| Jan 22, 2026 | 71.28 | 72.42 | 71.02 | 72.42 | 72.42 | 2.52% | - |
| Jan 21, 2026 | 70.79 | 70.79 | 69.73 | 70.64 | 70.64 | -0.76% | 80 |
| Jan 20, 2026 | 71.08 | 71.18 | 70.86 | 71.18 | 71.18 | -0.53% | 75 |
| Jan 19, 2026 | 71.37 | 71.58 | 70.88 | 71.56 | 71.56 | -1.27% | - |
| Jan 16, 2026 | 72.31 | 72.48 | 72.31 | 72.48 | 72.48 | 0.11% | - |
| Jan 15, 2026 | 72.15 | 72.40 | 72.12 | 72.40 | 72.40 | 1.10% | 8 |
| Jan 14, 2026 | 71.58 | 72.04 | 71.58 | 71.61 | 71.61 | 0.35% | - |
| Jan 13, 2026 | 71.19 | 71.47 | 71.19 | 71.36 | 71.36 | 0.27% | - |
| Jan 12, 2026 | 70.38 | 71.29 | 70.38 | 71.17 | 71.17 | 0.64% | - |
| Jan 9, 2026 | 70.80 | 70.80 | 70.46 | 70.72 | 70.72 | 0.04% | 50 |
| Jan 8, 2026 | 69.62 | 70.69 | 69.62 | 70.69 | 70.69 | 0.33% | 10 |
| Jan 7, 2026 | 70.65 | 70.86 | 70.46 | 70.46 | 70.46 | -0.58% | - |
| Jan 6, 2026 | 71.50 | 71.50 | 70.87 | 70.87 | 70.87 | -0.77% | 1,540 |
| Jan 5, 2026 | 71.35 | 71.42 | 71.07 | 71.42 | 71.42 | 0.78% | 1 |
| Jan 2, 2026 | 71.17 | 71.37 | 70.79 | 70.87 | 70.87 | -0.15% | 58 |
| Dec 30, 2025 | 69.97 | 70.98 | 69.97 | 70.98 | 70.98 | 2.38% | - |
| Dec 29, 2025 | 69.89 | 69.89 | 69.33 | 69.33 | 69.33 | -0.59% | - |
| Dec 23, 2025 | 69.85 | 69.85 | 69.30 | 69.74 | 69.74 | -0.31% | - |
| Dec 22, 2025 | 70.33 | 70.33 | 69.83 | 69.96 | 69.96 | -0.48% | 25 |
| Dec 19, 2025 | 70.74 | 70.74 | 70.30 | 70.30 | 70.30 | -0.79% | 70 |
| Dec 18, 2025 | 70.36 | 70.86 | 70.00 | 70.86 | 70.86 | 0.33% | 1,008 |
| Dec 17, 2025 | 69.87 | 70.63 | 69.87 | 70.63 | 70.63 | 1.19% | 10 |
| Dec 16, 2025 | 69.85 | 70.10 | 69.80 | 69.80 | 69.80 | 1.22% | - |
| Dec 15, 2025 | 68.13 | 68.96 | 68.12 | 68.96 | 68.96 | 1.19% | - |
| Dec 12, 2025 | 69.04 | 69.04 | 68.15 | 68.15 | 68.15 | -0.21% | 33 |
| Dec 11, 2025 | 66.73 | 68.53 | 66.73 | 68.29 | 68.29 | 2.61% | 57 |
| Dec 10, 2025 | 65.72 | 66.55 | 65.72 | 66.55 | 66.55 | 1.29% | - |
| Dec 9, 2025 | 65.73 | 65.73 | 65.19 | 65.70 | 65.70 | 1.00% | - |
| Dec 8, 2025 | 65.27 | 65.27 | 64.97 | 65.05 | 65.05 | -0.18% | - |
| 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 |