UniCredit S.p.A. (WSE:UCG)
Poland
· Delayed Price · Currency is PLN 274.20
-5.80 (-2.07%)
Mar 9, 2026, 12:36 PM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.65 | 274.50 | 270.00 | 274.20 | - | -2.07% | 490 |
| Mar 6, 2026 | 287.30 | 287.30 | 280.00 | 280.00 | 280.00 | -3.91% | 148 |
| Mar 5, 2026 | 292.30 | 292.50 | 291.40 | 291.40 | 291.40 | -0.31% | 67 |
| Mar 4, 2026 | 282.00 | 294.70 | 282.00 | 292.30 | 292.30 | 3.14% | 178 |
| Mar 3, 2026 | 293.00 | 293.00 | 283.00 | 283.40 | 283.40 | -4.08% | 185 |
| Mar 2, 2026 | 305.65 | 305.65 | 280.00 | 295.45 | 295.45 | -3.34% | 486 |
| Feb 27, 2026 | 312.00 | 312.00 | 305.00 | 305.65 | 305.65 | -2.00% | 291 |
| Feb 26, 2026 | 312.00 | 312.00 | 311.90 | 311.90 | 311.90 | -0.03% | 40 |
| Feb 25, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.48% | 19 |
| Feb 24, 2026 | 306.75 | 307.45 | 304.95 | 307.45 | 307.45 | -3.01% | 323 |
| Feb 23, 2026 | 310.30 | 317.00 | 310.30 | 317.00 | 317.00 | 2.51% | 28 |
| Feb 20, 2026 | 309.15 | 309.25 | 309.15 | 309.25 | 309.25 | 1.19% | 42 |
| Feb 19, 2026 | 316.55 | 316.55 | 305.60 | 305.60 | 305.60 | -2.36% | 60 |
| Feb 18, 2026 | 310.00 | 315.50 | 310.00 | 313.00 | 313.00 | 1.76% | 48 |
| Feb 17, 2026 | 305.15 | 307.60 | 304.25 | 307.60 | 307.60 | 0.80% | 84 |
| Feb 16, 2026 | 299.00 | 305.50 | 299.00 | 305.15 | 305.15 | 1.84% | 56 |
| Feb 13, 2026 | 315.00 | 315.00 | 297.05 | 299.65 | 299.65 | -5.32% | 238 |
| Feb 12, 2026 | 320.70 | 320.85 | 316.50 | 316.50 | 316.50 | -4.38% | 163 |
| Feb 10, 2026 | 331.70 | 333.85 | 331.00 | 331.00 | 331.00 | -0.30% | 17 |
| Feb 9, 2026 | 328.00 | 332.30 | 328.00 | 332.00 | 332.00 | 6.31% | 158 |
| Feb 6, 2026 | 326.00 | 326.00 | 312.30 | 312.30 | 312.30 | -4.20% | 32 |
| Feb 5, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.29% | 1 |
| Feb 4, 2026 | 335.50 | 335.50 | 325.05 | 325.05 | 325.05 | 0.63% | 32 |
| Feb 3, 2026 | 321.75 | 326.10 | 321.75 | 323.00 | 323.00 | 5.11% | 23 |
| Feb 2, 2026 | 310.80 | 310.80 | 307.30 | 307.30 | 307.30 | -1.06% | 37 |
| Jan 30, 2026 | 335.50 | 335.50 | 309.00 | 310.60 | 310.60 | 0.96% | 123 |
| Jan 29, 2026 | 307.65 | 307.65 | 307.65 | 307.65 | 307.65 | 0.23% | 3 |
| Jan 28, 2026 | 309.00 | 309.00 | 306.95 | 306.95 | 306.95 | -0.73% | 101 |
| Jan 27, 2026 | 308.00 | 309.20 | 308.00 | 309.20 | 309.20 | 1.38% | 48 |
| Jan 26, 2026 | 302.25 | 305.00 | 302.25 | 305.00 | 305.00 | 1.24% | 11 |
| Jan 23, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 1.09% | 19 |
| Jan 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.09% | 5 |
| Jan 19, 2026 | 302.00 | 304.35 | 300.15 | 304.35 | 304.35 | -0.21% | 12 |
| Jan 16, 2026 | 304.65 | 305.00 | 304.65 | 305.00 | 305.00 | 0.54% | 108 |
| Jan 14, 2026 | 304.75 | 304.75 | 303.35 | 303.35 | 303.35 | 0.28% | 21 |
| Jan 13, 2026 | 299.00 | 302.50 | 298.45 | 302.50 | 302.50 | 1.51% | 59 |
| Jan 12, 2026 | 298.00 | 298.00 | 295.25 | 298.00 | 298.00 | - | 152 |
| Jan 9, 2026 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | -0.18% | 39 |
| Jan 7, 2026 | 305.00 | 305.00 | 298.55 | 298.55 | 298.55 | -0.81% | 86 |
| Jan 5, 2026 | 301.40 | 301.40 | 298.20 | 301.00 | 301.00 | 0.13% | 99 |
| Jan 2, 2026 | 300.70 | 300.70 | 297.15 | 300.60 | 300.60 | -0.03% | 51 |
| Dec 30, 2025 | 321.85 | 321.85 | 299.55 | 300.70 | 300.70 | 2.77% | 19 |
| Dec 29, 2025 | 291.95 | 292.60 | 274.50 | 292.60 | 292.60 | -0.48% | 39 |
| Dec 23, 2025 | 299.00 | 299.00 | 292.30 | 294.00 | 294.00 | - | 293 |
| Dec 22, 2025 | 295.30 | 295.50 | 294.00 | 294.00 | 294.00 | -0.02% | 72 |
| Dec 18, 2025 | 296.50 | 296.50 | 294.05 | 294.05 | 294.05 | -1.34% | 62 |
| Dec 17, 2025 | 295.00 | 298.25 | 295.00 | 298.05 | 298.05 | 1.27% | 42 |
| Dec 16, 2025 | 288.00 | 294.30 | 288.00 | 294.30 | 294.30 | 2.19% | 5 |
| Dec 15, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | -0.35% | 11 |
| Dec 12, 2025 | 290.00 | 290.50 | 289.00 | 289.00 | 289.00 | -0.33% | 1,058 |
| Dec 11, 2025 | 283.20 | 289.95 | 283.20 | 289.95 | 289.95 | 2.66% | 79 |
| Dec 10, 2025 | 278.60 | 282.45 | 278.60 | 282.45 | 282.45 | 2.24% | 49 |
| Dec 9, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | 0.05% | 9 |
| Dec 8, 2025 | 285.00 | 285.00 | 276.10 | 276.10 | 276.10 | -1.04% | 65 |
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 2 |
| Dec 2, 2025 | 276.00 | 279.00 | 276.00 | 279.00 | 279.00 | 3.51% | 844 |
| Dec 1, 2025 | 283.80 | 283.80 | 269.55 | 269.55 | 269.55 | -0.09% | 407 |
| Nov 28, 2025 | 272.60 | 272.60 | 269.80 | 269.80 | 269.80 | -0.15% | 80 |
| Nov 27, 2025 | 284.90 | 284.90 | 267.35 | 270.20 | 270.20 | -0.31% | 221 |
| Nov 26, 2025 | 269.95 | 271.05 | 269.95 | 271.05 | 271.05 | 1.90% | 22 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 30 |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.80% | 158 |
| Nov 21, 2025 | 264.35 | 266.80 | 264.00 | 266.80 | 260.74 | -0.48% | 667 |
| Nov 20, 2025 | 268.45 | 268.45 | 267.65 | 268.10 | 262.01 | 0.90% | 99 |
| Nov 19, 2025 | 261.50 | 265.70 | 261.50 | 265.70 | 259.66 | -0.06% | 30 |
| Nov 18, 2025 | 268.00 | 268.00 | 264.90 | 265.85 | 259.81 | -2.08% | 107 |
| Nov 17, 2025 | 276.00 | 276.00 | 271.50 | 271.50 | 265.33 | -1.27% | 185 |
| Nov 14, 2025 | 288.10 | 288.10 | 274.60 | 275.00 | 268.75 | -4.51% | 294 |
| Nov 13, 2025 | 288.00 | 289.00 | 288.00 | 288.00 | 281.46 | - | 213 |
| Nov 12, 2025 | 278.85 | 288.85 | 278.85 | 288.00 | 281.46 | 3.28% | 455 |
| Nov 10, 2025 | 277.15 | 278.85 | 275.00 | 278.85 | 272.52 | 3.62% | 131 |
| Nov 7, 2025 | 270.25 | 270.25 | 268.30 | 269.10 | 262.99 | -1.32% | 132 |
| Nov 6, 2025 | 273.90 | 274.50 | 272.70 | 272.70 | 266.51 | - | 86 |
| Nov 5, 2025 | 299.00 | 299.00 | 272.70 | 272.70 | 266.51 | 0.17% | 14 |
| Nov 4, 2025 | 272.20 | 272.25 | 267.60 | 272.25 | 266.07 | -1.04% | 112 |
| Nov 3, 2025 | 299.90 | 299.90 | 275.10 | 275.10 | 268.85 | 1.07% | 171 |
| Oct 31, 2025 | 270.25 | 272.20 | 270.25 | 272.20 | 266.02 | 0.72% | 147 |
| Oct 30, 2025 | 269.00 | 270.25 | 265.85 | 270.25 | 264.11 | 1.98% | 27 |
| Oct 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 258.98 | - | 5 |
| Oct 28, 2025 | 266.20 | 267.20 | 265.00 | 265.00 | 258.98 | -0.45% | 30 |
| Oct 27, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 260.15 | 1.47% | 2 |
| Oct 24, 2025 | 264.10 | 264.10 | 262.35 | 262.35 | 256.39 | -0.93% | 12 |
| Oct 23, 2025 | 264.55 | 265.00 | 264.55 | 264.80 | 258.78 | 1.38% | 25 |
| Oct 22, 2025 | 268.05 | 268.05 | 260.00 | 261.20 | 255.27 | -2.56% | 92 |
| Oct 21, 2025 | 262.35 | 268.05 | 262.35 | 268.05 | 261.96 | 0.37% | 14 |
| Oct 20, 2025 | 265.65 | 267.05 | 265.65 | 267.05 | 260.98 | 3.03% | 15 |
| Oct 17, 2025 | 267.05 | 267.05 | 259.20 | 259.20 | 253.31 | -4.00% | 42 |
| Oct 15, 2025 | 269.85 | 270.00 | 269.85 | 270.00 | 263.87 | 2.18% | 10 |
| Oct 14, 2025 | 265.00 | 265.00 | 264.25 | 264.25 | 258.25 | -0.86% | 14 |
| Oct 13, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 260.50 | -0.91% | 1 |
| Oct 10, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 262.89 | -0.50% | 22 |
| Oct 9, 2025 | 272.30 | 272.30 | 270.35 | 270.35 | 264.21 | -0.44% | 31 |
| Oct 8, 2025 | 271.55 | 271.55 | 271.55 | 271.55 | 265.38 | - | 5 |
| Oct 7, 2025 | 268.75 | 271.55 | 268.75 | 271.55 | 265.38 | 1.04% | 12 |
| Oct 6, 2025 | 275.00 | 275.00 | 268.00 | 268.75 | 262.65 | -1.36% | 57 |
| Oct 3, 2025 | 269.90 | 272.45 | 269.90 | 272.45 | 266.26 | 0.91% | 39 |
| Oct 2, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 263.87 | -2.17% | 15 |
| Oct 1, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 269.73 | -0.14% | 5 |
| Sep 30, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 270.12 | -0.58% | 1 |
| Sep 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 271.68 | - | 15 |