UniCredit S.p.A. (BIT:UCG)
Italy
· Delayed Price · Currency is EUR 65.05
-0.66 (-1.00%)
At close: Dec 5, 2025
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.12 | 66.35 | 65.05 | 65.05 | 65.05 | -1.00% | 4,156,354 |
| Dec 4, 2025 | 65.60 | 65.79 | 64.77 | 65.71 | 65.71 | 0.44% | 3,819,266 |
| Dec 3, 2025 | 65.48 | 66.77 | 65.39 | 65.42 | 65.42 | 0.08% | 6,254,976 |
| Dec 2, 2025 | 65.00 | 66.16 | 64.80 | 65.37 | 65.37 | 0.83% | 4,626,487 |
| Dec 1, 2025 | 64.09 | 64.89 | 63.74 | 64.83 | 64.83 | 1.15% | 3,876,041 |
| Nov 28, 2025 | 64.17 | 64.24 | 63.74 | 64.09 | 64.09 | -0.05% | 3,277,437 |
| Nov 27, 2025 | 63.76 | 64.16 | 63.21 | 64.12 | 64.12 | 0.45% | 2,947,408 |
| Nov 26, 2025 | 63.63 | 64.06 | 63.12 | 63.83 | 63.83 | 1.08% | 4,413,992 |
| Nov 25, 2025 | 61.48 | 63.50 | 61.09 | 63.15 | 63.15 | 2.78% | 5,302,763 |
| Nov 24, 2025 | 62.77 | 62.85 | 61.14 | 61.44 | 61.44 | -2.24% | 8,048,026 |
| Nov 21, 2025 | 61.78 | 62.99 | 61.42 | 62.85 | 61.42 | 0.02% | 5,688,653 |
| Nov 20, 2025 | 62.72 | 63.41 | 62.66 | 62.84 | 61.41 | 1.42% | 4,194,335 |
| Nov 19, 2025 | 62.57 | 62.69 | 61.62 | 61.96 | 60.55 | -1.31% | 5,232,553 |
| Nov 18, 2025 | 62.72 | 63.30 | 62.05 | 62.78 | 61.35 | -1.92% | 6,902,847 |
| Nov 17, 2025 | 64.46 | 64.97 | 63.55 | 64.01 | 62.56 | -0.73% | 4,087,101 |
| Nov 14, 2025 | 66.93 | 67.04 | 64.42 | 64.48 | 63.01 | -4.45% | 8,701,203 |
| Nov 13, 2025 | 68.16 | 68.42 | 67.48 | 67.48 | 65.95 | -0.85% | 4,936,123 |
| Nov 12, 2025 | 66.99 | 68.36 | 66.86 | 68.06 | 66.51 | 2.13% | 6,846,507 |
| Nov 11, 2025 | 65.85 | 66.64 | 65.70 | 66.64 | 65.13 | 1.59% | 4,459,127 |
| Nov 10, 2025 | 64.06 | 65.65 | 63.83 | 65.60 | 64.11 | 4.14% | 6,442,652 |
| Nov 7, 2025 | 63.79 | 63.82 | 62.48 | 62.99 | 61.56 | -0.80% | 3,982,025 |
| Nov 6, 2025 | 64.40 | 64.44 | 63.50 | 63.50 | 62.06 | -1.40% | 4,695,483 |
| Nov 5, 2025 | 63.67 | 64.40 | 63.58 | 64.40 | 62.94 | 0.22% | 3,402,328 |
| Nov 4, 2025 | 63.50 | 64.26 | 63.06 | 64.26 | 62.80 | -0.03% | 3,829,610 |
| Nov 3, 2025 | 63.77 | 64.95 | 63.64 | 64.28 | 62.82 | 0.39% | 4,117,700 |
| Oct 31, 2025 | 63.33 | 64.03 | 63.08 | 64.03 | 62.57 | 1.39% | 4,724,962 |
| Oct 30, 2025 | 64.00 | 64.00 | 62.86 | 63.15 | 61.71 | -0.82% | 5,001,178 |
| Oct 29, 2025 | 63.12 | 63.80 | 62.91 | 63.67 | 62.22 | 0.81% | 4,111,052 |
| Oct 28, 2025 | 62.50 | 63.16 | 62.32 | 63.16 | 61.72 | 0.67% | 3,427,900 |
| Oct 27, 2025 | 61.62 | 63.00 | 61.62 | 62.74 | 61.31 | 2.30% | 4,895,711 |
| Oct 24, 2025 | 62.44 | 62.53 | 60.97 | 61.33 | 59.94 | -1.67% | 5,713,685 |
| Oct 23, 2025 | 62.00 | 62.86 | 61.91 | 62.37 | 60.95 | 1.28% | 4,458,892 |
| Oct 22, 2025 | 63.30 | 63.50 | 61.30 | 61.58 | 60.18 | -2.32% | 7,690,562 |
| Oct 21, 2025 | 63.50 | 63.88 | 63.04 | 63.04 | 61.61 | -0.47% | 4,628,533 |
| Oct 20, 2025 | 62.29 | 63.60 | 62.24 | 63.34 | 61.90 | 2.84% | 4,492,765 |
| Oct 17, 2025 | 61.12 | 62.23 | 60.88 | 61.59 | 60.19 | -2.62% | 6,178,860 |
| Oct 16, 2025 | 62.83 | 63.25 | 61.73 | 63.25 | 61.81 | 0.89% | 3,194,072 |
| Oct 15, 2025 | 63.15 | 64.05 | 62.69 | 62.69 | 61.27 | -0.38% | 4,094,798 |
| Oct 14, 2025 | 61.57 | 62.93 | 60.73 | 62.93 | 61.50 | 0.61% | 4,554,772 |
| Oct 13, 2025 | 63.00 | 63.00 | 62.22 | 62.55 | 61.13 | 0.24% | 2,905,947 |
| Oct 10, 2025 | 63.48 | 64.12 | 62.30 | 62.40 | 60.98 | -1.75% | 4,334,925 |
| Oct 9, 2025 | 64.03 | 64.08 | 63.27 | 63.51 | 62.07 | -1.43% | 4,987,943 |
| Oct 8, 2025 | 63.20 | 64.47 | 63.11 | 64.43 | 62.97 | 2.01% | 4,195,946 |
| Oct 7, 2025 | 63.28 | 63.87 | 62.65 | 63.16 | 61.72 | -0.57% | 3,272,578 |
| Oct 6, 2025 | 63.57 | 63.74 | 62.38 | 63.52 | 62.08 | -0.50% | 4,863,992 |
| Oct 3, 2025 | 63.81 | 64.29 | 63.42 | 63.84 | 62.39 | 0.68% | 4,425,168 |
| Oct 2, 2025 | 65.14 | 65.18 | 63.26 | 63.41 | 61.97 | -2.27% | 7,694,383 |
| Oct 1, 2025 | 64.35 | 65.05 | 63.55 | 64.88 | 63.41 | 0.64% | 4,712,365 |
| Sep 30, 2025 | 63.66 | 64.67 | 63.52 | 64.47 | 63.00 | 1.30% | 4,670,397 |
| Sep 29, 2025 | 65.77 | 65.77 | 63.64 | 63.64 | 62.19 | -2.75% | 5,062,374 |