UniCredit S.p.A. (VIE:UCG)
Austria
· Delayed Price · Currency is EUR 65.40
-0.26 (-0.40%)
Last updated: Apr 29, 2026, 11:00 AM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.93 | 66.37 | 64.93 | 66.37 | - | 3.06% | - |
| Apr 27, 2026 | 64.34 | 64.72 | 64.34 | 64.40 | 64.40 | 1.45% | 40 |
| Apr 24, 2026 | 64.65 | 64.65 | 63.27 | 63.48 | 63.48 | -2.14% | 540 |
| Apr 23, 2026 | 65.12 | 65.27 | 64.64 | 64.87 | 64.87 | -2.29% | 125 |
| Apr 22, 2026 | 67.18 | 67.18 | 65.89 | 66.39 | 66.39 | -2.05% | 500 |
| Apr 21, 2026 | 68.73 | 68.73 | 67.78 | 67.78 | 67.78 | -1.91% | - |
| Apr 20, 2026 | 68.82 | 69.10 | 68.58 | 69.10 | 69.10 | -3.60% | 3 |
| Apr 17, 2026 | 69.07 | 71.68 | 69.07 | 71.68 | 69.96 | 3.45% | - |
| Apr 16, 2026 | 70.08 | 70.08 | 69.29 | 69.29 | 67.63 | -1.65% | - |
| Apr 15, 2026 | 70.27 | 70.45 | 70.10 | 70.45 | 68.76 | 0.46% | - |
| Apr 14, 2026 | 68.84 | 70.13 | 68.84 | 70.13 | 68.45 | 3.67% | - |
| Apr 13, 2026 | 67.14 | 67.65 | 67.14 | 67.65 | 66.03 | -1.21% | - |
| Apr 10, 2026 | 66.66 | 68.48 | 66.46 | 68.48 | 66.84 | 2.45% | - |
| Apr 9, 2026 | 67.22 | 67.22 | 66.84 | 66.84 | 65.24 | -1.37% | 7 |
| Apr 8, 2026 | 63.10 | 68.22 | 63.10 | 67.77 | 66.14 | 9.15% | 1,090 |
| Apr 7, 2026 | 62.84 | 63.66 | 62.09 | 62.09 | 60.60 | -1.43% | 338 |
| Apr 2, 2026 | 62.35 | 62.99 | 61.43 | 62.99 | 61.48 | -2.14% | 439 |
| Apr 1, 2026 | 64.07 | 64.54 | 63.81 | 64.37 | 62.82 | 5.35% | 582 |
| Mar 31, 2026 | 60.26 | 61.10 | 60.26 | 61.10 | 59.63 | 2.76% | 145 |
| Mar 30, 2026 | 59.82 | 59.92 | 59.40 | 59.46 | 58.03 | -1.16% | 195 |
| Mar 27, 2026 | 61.06 | 61.06 | 59.84 | 60.16 | 58.72 | -1.34% | - |
| Mar 26, 2026 | 61.71 | 61.71 | 60.74 | 60.98 | 59.52 | -3.39% | - |
| Mar 25, 2026 | 62.96 | 63.32 | 62.31 | 63.12 | 61.60 | 2.78% | 400 |
| Mar 24, 2026 | 61.70 | 61.80 | 60.66 | 61.41 | 59.94 | -0.39% | - |
| Mar 23, 2026 | 58.22 | 62.49 | 58.20 | 61.65 | 60.17 | 3.01% | 245 |
| Mar 20, 2026 | 62.90 | 62.90 | 59.85 | 59.85 | 58.41 | -3.19% | - |
| Mar 19, 2026 | 62.82 | 62.82 | 61.00 | 61.82 | 60.34 | -3.48% | 282 |
| Mar 18, 2026 | 65.24 | 65.44 | 63.75 | 64.05 | 62.51 | 0.34% | 733 |
| Mar 17, 2026 | 63.30 | 64.59 | 63.30 | 63.83 | 62.30 | -0.19% | 415 |
| Mar 16, 2026 | 63.22 | 64.26 | 61.98 | 63.95 | 62.41 | 0.85% | 451 |
| Mar 13, 2026 | 63.76 | 64.62 | 63.41 | 63.41 | 61.89 | -2.54% | - |
| Mar 12, 2026 | 67.34 | 67.34 | 64.50 | 65.06 | 63.50 | -3.40% | 100 |
| Mar 11, 2026 | 67.79 | 67.92 | 66.25 | 67.35 | 65.73 | -2.12% | 1,480 |
| Mar 10, 2026 | 68.25 | 68.81 | 67.90 | 68.81 | 67.16 | 5.85% | 55 |
| Mar 9, 2026 | 63.42 | 65.01 | 63.42 | 65.01 | 63.45 | -1.05% | 651 |
| Mar 6, 2026 | 67.25 | 67.25 | 64.93 | 65.70 | 64.12 | -1.69% | 452 |
| Mar 5, 2026 | 67.72 | 68.59 | 66.83 | 66.83 | 65.23 | -3.37% | 63 |
| Mar 4, 2026 | 67.17 | 69.31 | 67.17 | 69.16 | 67.50 | 3.89% | 135 |
| Mar 3, 2026 | 68.39 | 68.39 | 65.59 | 66.57 | 64.97 | -4.94% | 10 |
| Mar 2, 2026 | 69.59 | 71.00 | 69.43 | 70.03 | 68.35 | -3.22% | 4,360 |
| Feb 27, 2026 | 73.69 | 73.69 | 72.36 | 72.36 | 70.62 | -1.94% | - |
| Feb 26, 2026 | 73.62 | 73.91 | 73.62 | 73.79 | 72.02 | -0.31% | - |
| Feb 25, 2026 | 73.91 | 74.02 | 73.69 | 74.02 | 72.24 | 1.59% | - |
| Feb 24, 2026 | 72.91 | 72.91 | 72.00 | 72.86 | 71.11 | -1.35% | 42 |
| Feb 23, 2026 | 73.84 | 75.21 | 73.84 | 73.86 | 72.09 | 0.12% | - |
| Feb 20, 2026 | 72.85 | 74.09 | 72.85 | 73.77 | 72.00 | 1.72% | 30 |
| Feb 19, 2026 | 74.29 | 74.29 | 72.52 | 72.52 | 70.78 | -2.96% | - |
| Feb 18, 2026 | 73.50 | 74.73 | 73.50 | 74.73 | 72.94 | 2.26% | 101 |
| Feb 17, 2026 | 71.71 | 73.08 | 71.71 | 73.08 | 71.33 | 1.18% | 30 |
| Feb 16, 2026 | 72.22 | 72.77 | 72.00 | 72.23 | 70.50 | 1.11% | 139 |
| Feb 13, 2026 | 73.90 | 73.90 | 70.41 | 71.44 | 69.72 | -3.65% | 367 |
| Feb 12, 2026 | 74.71 | 76.03 | 74.15 | 74.15 | 72.37 | -0.63% | - |
| Feb 11, 2026 | 76.66 | 76.66 | 74.62 | 74.62 | 72.83 | -2.93% | 60 |
| Feb 10, 2026 | 79.32 | 79.32 | 76.87 | 76.87 | 75.02 | -2.39% | 235 |
| Feb 9, 2026 | 76.73 | 79.11 | 76.73 | 78.75 | 76.86 | 6.40% | 155 |
| Feb 6, 2026 | 73.25 | 74.17 | 73.25 | 74.01 | 72.23 | 1.09% | - |
| Feb 5, 2026 | 76.18 | 76.18 | 73.21 | 73.21 | 71.45 | -4.41% | - |
| Feb 4, 2026 | 77.01 | 77.49 | 76.59 | 76.59 | 74.75 | -0.13% | 10 |
| Feb 3, 2026 | 76.13 | 76.85 | 76.13 | 76.69 | 74.85 | 2.32% | 50 |
| Feb 2, 2026 | 72.73 | 74.95 | 72.73 | 74.95 | 73.15 | 2.22% | 100 |
| Jan 30, 2026 | 73.49 | 73.54 | 73.11 | 73.32 | 71.56 | 1.83% | 87 |
| Jan 29, 2026 | 73.64 | 73.64 | 72.00 | 72.00 | 70.27 | -0.46% | 390 |
| Jan 28, 2026 | 73.81 | 73.81 | 72.33 | 72.33 | 70.59 | -2.49% | - |
| Jan 27, 2026 | 72.99 | 74.18 | 72.99 | 74.18 | 72.40 | 1.76% | - |
| Jan 26, 2026 | 72.83 | 72.90 | 72.00 | 72.90 | 71.15 | 1.69% | 1,850 |
| Jan 23, 2026 | 72.05 | 72.05 | 71.44 | 71.69 | 69.97 | -1.01% | 100 |
| Jan 22, 2026 | 71.28 | 72.42 | 71.02 | 72.42 | 70.68 | 2.52% | - |
| Jan 21, 2026 | 70.79 | 70.79 | 69.73 | 70.64 | 68.94 | -0.76% | 80 |
| Jan 20, 2026 | 71.08 | 71.18 | 70.86 | 71.18 | 69.47 | -0.53% | 75 |
| Jan 19, 2026 | 71.37 | 71.58 | 70.88 | 71.56 | 69.84 | -1.27% | - |
| Jan 16, 2026 | 72.31 | 72.48 | 72.31 | 72.48 | 70.74 | 0.11% | - |
| Jan 15, 2026 | 72.15 | 72.40 | 72.12 | 72.40 | 70.66 | 1.10% | 8 |
| Jan 14, 2026 | 71.58 | 72.04 | 71.58 | 71.61 | 69.89 | 0.35% | - |
| Jan 13, 2026 | 71.19 | 71.47 | 71.19 | 71.36 | 69.65 | 0.27% | - |
| Jan 12, 2026 | 70.38 | 71.29 | 70.38 | 71.17 | 69.46 | 0.64% | - |
| Jan 9, 2026 | 70.80 | 70.80 | 70.46 | 70.72 | 69.02 | 0.04% | 50 |
| Jan 8, 2026 | 69.62 | 70.69 | 69.62 | 70.69 | 68.99 | 0.33% | 10 |
| Jan 7, 2026 | 70.65 | 70.86 | 70.46 | 70.46 | 68.77 | -0.58% | - |
| Jan 6, 2026 | 71.50 | 71.50 | 70.87 | 70.87 | 69.17 | -0.77% | 1,540 |
| Jan 5, 2026 | 71.35 | 71.42 | 71.07 | 71.42 | 69.71 | 0.78% | 1 |
| Jan 2, 2026 | 71.17 | 71.37 | 70.79 | 70.87 | 69.17 | -0.15% | 58 |
| Dec 30, 2025 | 69.97 | 70.98 | 69.97 | 70.98 | 69.28 | 2.38% | - |
| Dec 29, 2025 | 69.89 | 69.89 | 69.33 | 69.33 | 67.67 | -0.59% | - |
| Dec 23, 2025 | 69.85 | 69.85 | 69.30 | 69.74 | 68.07 | -0.31% | - |
| Dec 22, 2025 | 70.33 | 70.33 | 69.83 | 69.96 | 68.28 | -0.48% | 25 |
| Dec 19, 2025 | 70.74 | 70.74 | 70.30 | 70.30 | 68.61 | -0.79% | 70 |
| Dec 18, 2025 | 70.36 | 70.86 | 70.00 | 70.86 | 69.16 | 0.33% | 1,008 |
| Dec 17, 2025 | 69.87 | 70.63 | 69.87 | 70.63 | 68.93 | 1.19% | 10 |
| Dec 16, 2025 | 69.85 | 70.10 | 69.80 | 69.80 | 68.12 | 1.22% | - |
| Dec 15, 2025 | 68.13 | 68.96 | 68.12 | 68.96 | 67.30 | 1.19% | - |
| Dec 12, 2025 | 69.04 | 69.04 | 68.15 | 68.15 | 66.51 | -0.21% | 33 |
| Dec 11, 2025 | 66.73 | 68.53 | 66.73 | 68.29 | 66.65 | 2.61% | 57 |
| Dec 10, 2025 | 65.72 | 66.55 | 65.72 | 66.55 | 64.95 | 1.29% | - |
| Dec 9, 2025 | 65.73 | 65.73 | 65.19 | 65.70 | 64.12 | 1.00% | - |
| Dec 8, 2025 | 65.27 | 65.27 | 64.97 | 65.05 | 63.49 | -0.18% | - |
| Dec 5, 2025 | 66.04 | 66.25 | 65.17 | 65.17 | 63.61 | -0.81% | 5 |
| Dec 4, 2025 | 65.71 | 65.71 | 63.99 | 65.70 | 64.12 | 0.35% | 209 |
| Dec 3, 2025 | 65.24 | 66.42 | 65.24 | 65.47 | 63.90 | 0.02% | - |
| Dec 2, 2025 | 64.95 | 65.97 | 64.95 | 65.46 | 63.89 | 1.00% | - |
| Dec 1, 2025 | 63.87 | 64.81 | 63.82 | 64.81 | 63.25 | 1.11% | - |