UniCredit S.p.A. (WSE:UCG)
Poland
· Delayed Price · Currency is PLN 278.85
-2.20 (-0.78%)
Apr 29, 2026, 10:04 AM CET
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.20 | 283.20 | 278.85 | 281.05 | - | 4.48% | 47 |
| Apr 27, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 1 |
| Apr 24, 2026 | 270.35 | 272.50 | 266.35 | 269.00 | 269.00 | -2.18% | 193 |
| Apr 23, 2026 | 277.70 | 279.00 | 275.00 | 275.00 | 275.00 | -3.51% | 442 |
| Apr 22, 2026 | 286.40 | 286.40 | 285.00 | 285.00 | 285.00 | -0.49% | 37 |
| Apr 21, 2026 | 289.20 | 289.20 | 286.40 | 286.40 | 286.40 | -1.00% | 137 |
| Apr 20, 2026 | 291.15 | 291.50 | 289.30 | 289.30 | 289.30 | -4.05% | 265 |
| Apr 17, 2026 | 295.00 | 303.00 | 293.15 | 301.50 | 294.23 | 2.43% | 1,292 |
| Apr 16, 2026 | 298.50 | 298.50 | 292.75 | 294.35 | 287.25 | -1.22% | 320 |
| Apr 15, 2026 | 299.00 | 299.00 | 298.00 | 298.00 | 290.81 | -0.08% | 167 |
| Apr 14, 2026 | 291.35 | 298.85 | 291.35 | 298.25 | 291.06 | 3.56% | 109 |
| Apr 13, 2026 | 286.20 | 288.00 | 286.20 | 288.00 | 281.05 | -0.69% | 98 |
| Apr 10, 2026 | 286.00 | 290.55 | 284.00 | 290.00 | 283.01 | 2.35% | 217 |
| Apr 9, 2026 | 284.05 | 286.80 | 283.35 | 283.35 | 276.52 | -1.31% | 964 |
| Apr 8, 2026 | 287.15 | 289.90 | 285.80 | 287.10 | 280.18 | 7.47% | 530 |
| Apr 7, 2026 | 270.80 | 273.00 | 266.00 | 267.15 | 260.71 | 0.94% | 1,518 |
| Apr 2, 2026 | 277.00 | 277.00 | 264.15 | 264.65 | 258.27 | -3.76% | 361 |
| Apr 1, 2026 | 276.00 | 276.50 | 273.35 | 275.00 | 268.37 | 4.29% | 264 |
| Mar 31, 2026 | 257.00 | 264.10 | 257.00 | 263.70 | 257.34 | 2.91% | 32 |
| Mar 30, 2026 | 256.80 | 256.80 | 256.20 | 256.25 | 250.07 | -0.79% | 206 |
| Mar 27, 2026 | 251.00 | 260.20 | 251.00 | 258.30 | 252.07 | -1.03% | 46 |
| Mar 26, 2026 | 266.00 | 266.00 | 260.40 | 261.00 | 254.71 | -1.88% | 41 |
| Mar 25, 2026 | 270.60 | 270.60 | 266.00 | 266.00 | 259.59 | 2.15% | 209 |
| Mar 24, 2026 | 261.20 | 262.65 | 260.40 | 260.40 | 254.12 | -0.31% | 32 |
| Mar 23, 2026 | 275.20 | 275.20 | 250.00 | 261.20 | 254.90 | 2.09% | 215 |
| Mar 20, 2026 | 257.00 | 275.25 | 255.85 | 255.85 | 249.68 | -1.03% | 235 |
| Mar 19, 2026 | 273.95 | 273.95 | 258.50 | 258.50 | 252.27 | -5.62% | 423 |
| Mar 18, 2026 | 280.10 | 281.55 | 273.90 | 273.90 | 267.29 | 0.24% | 55 |
| Mar 17, 2026 | 276.55 | 276.55 | 272.60 | 273.25 | 266.66 | -1.19% | 40 |
| Mar 16, 2026 | 272.65 | 276.55 | 266.55 | 276.55 | 269.88 | 1.43% | 63 |
| Mar 13, 2026 | 274.00 | 275.50 | 272.00 | 272.65 | 266.07 | -1.21% | 92 |
| Mar 12, 2026 | 287.15 | 287.15 | 275.00 | 276.00 | 269.34 | -4.83% | 69 |
| Mar 11, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 283.01 | -0.34% | 74 |
| Mar 10, 2026 | 280.00 | 291.00 | 280.00 | 291.00 | 283.98 | 6.13% | 52 |
| Mar 9, 2026 | 273.65 | 274.50 | 270.00 | 274.20 | 267.59 | -2.07% | 490 |
| Mar 6, 2026 | 287.30 | 287.30 | 280.00 | 280.00 | 273.25 | -3.91% | 148 |
| Mar 5, 2026 | 292.30 | 292.50 | 291.40 | 291.40 | 284.37 | -0.31% | 67 |
| Mar 4, 2026 | 282.00 | 294.70 | 282.00 | 292.30 | 285.25 | 3.14% | 178 |
| Mar 3, 2026 | 293.00 | 293.00 | 283.00 | 283.40 | 276.57 | -4.08% | 185 |
| Mar 2, 2026 | 305.65 | 305.65 | 280.00 | 295.45 | 288.32 | -3.34% | 486 |
| Feb 27, 2026 | 312.00 | 312.00 | 305.00 | 305.65 | 298.28 | -2.00% | 291 |
| Feb 26, 2026 | 312.00 | 312.00 | 311.90 | 311.90 | 304.38 | -0.03% | 40 |
| Feb 25, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 304.48 | 1.48% | 19 |
| Feb 24, 2026 | 306.75 | 307.45 | 304.95 | 307.45 | 300.04 | -3.01% | 323 |
| Feb 23, 2026 | 310.30 | 317.00 | 310.30 | 317.00 | 309.36 | 2.51% | 28 |
| Feb 20, 2026 | 309.15 | 309.25 | 309.15 | 309.25 | 301.79 | 1.19% | 42 |
| Feb 19, 2026 | 316.55 | 316.55 | 305.60 | 305.60 | 298.23 | -2.36% | 60 |
| Feb 18, 2026 | 310.00 | 315.50 | 310.00 | 313.00 | 305.45 | 1.76% | 48 |
| Feb 17, 2026 | 305.15 | 307.60 | 304.25 | 307.60 | 300.18 | 0.80% | 84 |
| Feb 16, 2026 | 299.00 | 305.50 | 299.00 | 305.15 | 297.79 | 1.84% | 56 |
| Feb 13, 2026 | 315.00 | 315.00 | 297.05 | 299.65 | 292.42 | -5.32% | 238 |
| Feb 12, 2026 | 320.70 | 320.85 | 316.50 | 316.50 | 308.87 | -4.38% | 163 |
| Feb 10, 2026 | 331.70 | 333.85 | 331.00 | 331.00 | 323.02 | -0.30% | 17 |
| Feb 9, 2026 | 328.00 | 332.30 | 328.00 | 332.00 | 323.99 | 6.31% | 158 |
| Feb 6, 2026 | 326.00 | 326.00 | 312.30 | 312.30 | 304.77 | -4.20% | 32 |
| Feb 5, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 318.14 | 0.29% | 1 |
| Feb 4, 2026 | 335.50 | 335.50 | 325.05 | 325.05 | 317.21 | 0.63% | 32 |
| Feb 3, 2026 | 321.75 | 326.10 | 321.75 | 323.00 | 315.21 | 5.11% | 23 |
| Feb 2, 2026 | 310.80 | 310.80 | 307.30 | 307.30 | 299.89 | -1.06% | 37 |
| Jan 30, 2026 | 335.50 | 335.50 | 309.00 | 310.60 | 303.11 | 0.96% | 123 |
| Jan 29, 2026 | 307.65 | 307.65 | 307.65 | 307.65 | 300.23 | 0.23% | 3 |
| Jan 28, 2026 | 309.00 | 309.00 | 306.95 | 306.95 | 299.55 | -0.73% | 101 |
| Jan 27, 2026 | 308.00 | 309.20 | 308.00 | 309.20 | 301.74 | 1.38% | 48 |
| Jan 26, 2026 | 302.25 | 305.00 | 302.25 | 305.00 | 297.64 | 1.24% | 11 |
| Jan 23, 2026 | 301.25 | 301.25 | 301.25 | 301.25 | 293.98 | 1.09% | 19 |
| Jan 21, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 290.81 | -2.09% | 5 |
| Jan 19, 2026 | 302.00 | 304.35 | 300.15 | 304.35 | 297.01 | -0.21% | 12 |
| Jan 16, 2026 | 304.65 | 305.00 | 304.65 | 305.00 | 297.64 | 0.54% | 108 |
| Jan 14, 2026 | 304.75 | 304.75 | 303.35 | 303.35 | 296.03 | 0.28% | 21 |
| Jan 13, 2026 | 299.00 | 302.50 | 298.45 | 302.50 | 295.20 | 1.51% | 59 |
| Jan 12, 2026 | 298.00 | 298.00 | 295.25 | 298.00 | 290.81 | - | 152 |
| Jan 9, 2026 | 305.00 | 305.00 | 298.00 | 298.00 | 290.81 | -0.18% | 39 |
| Jan 7, 2026 | 305.00 | 305.00 | 298.55 | 298.55 | 291.35 | -0.81% | 86 |
| Jan 5, 2026 | 301.40 | 301.40 | 298.20 | 301.00 | 293.74 | 0.13% | 99 |
| Jan 2, 2026 | 300.70 | 300.70 | 297.15 | 300.60 | 293.35 | -0.03% | 51 |
| Dec 30, 2025 | 321.85 | 321.85 | 299.55 | 300.70 | 293.45 | 2.77% | 19 |
| Dec 29, 2025 | 291.95 | 292.60 | 274.50 | 292.60 | 285.54 | -0.48% | 39 |
| Dec 23, 2025 | 299.00 | 299.00 | 292.30 | 294.00 | 286.91 | - | 293 |
| Dec 22, 2025 | 295.30 | 295.50 | 294.00 | 294.00 | 286.91 | -0.02% | 72 |
| Dec 18, 2025 | 296.50 | 296.50 | 294.05 | 294.05 | 286.96 | -1.34% | 62 |
| Dec 17, 2025 | 295.00 | 298.25 | 295.00 | 298.05 | 290.86 | 1.27% | 42 |
| Dec 16, 2025 | 288.00 | 294.30 | 288.00 | 294.30 | 287.20 | 2.19% | 5 |
| Dec 15, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 281.05 | -0.35% | 11 |
| Dec 12, 2025 | 290.00 | 290.50 | 289.00 | 289.00 | 282.03 | -0.33% | 1,058 |
| Dec 11, 2025 | 283.20 | 289.95 | 283.20 | 289.95 | 282.96 | 2.66% | 79 |
| Dec 10, 2025 | 278.60 | 282.45 | 278.60 | 282.45 | 275.64 | 2.24% | 49 |
| Dec 9, 2025 | 276.25 | 276.25 | 276.25 | 276.25 | 269.59 | 0.05% | 9 |
| Dec 8, 2025 | 285.00 | 285.00 | 276.10 | 276.10 | 269.44 | -1.04% | 65 |
| Dec 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 272.27 | - | 2 |
| Dec 2, 2025 | 276.00 | 279.00 | 276.00 | 279.00 | 272.27 | 3.51% | 844 |
| Dec 1, 2025 | 283.80 | 283.80 | 269.55 | 269.55 | 263.05 | -0.09% | 407 |
| Nov 28, 2025 | 272.60 | 272.60 | 269.80 | 269.80 | 263.29 | -0.15% | 80 |
| Nov 27, 2025 | 284.90 | 284.90 | 267.35 | 270.20 | 263.68 | -0.31% | 221 |
| Nov 26, 2025 | 269.95 | 271.05 | 269.95 | 271.05 | 264.51 | 1.90% | 22 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 259.59 | 1.53% | 30 |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 255.68 | -1.80% | 158 |
| Nov 21, 2025 | 264.35 | 266.80 | 264.00 | 266.80 | 254.45 | -0.48% | 667 |
| Nov 20, 2025 | 268.45 | 268.45 | 267.65 | 268.10 | 255.69 | 0.90% | 99 |
| Nov 19, 2025 | 261.50 | 265.70 | 261.50 | 265.70 | 253.40 | -0.06% | 30 |
| Nov 18, 2025 | 268.00 | 268.00 | 264.90 | 265.85 | 253.55 | -2.08% | 107 |