UniCredit S.p.A. (UNCFF)
OTCMKTS
· Delayed Price · Currency is USD
76.20
-0.39 (-0.51%)
Dec 4, 2025, 4:00 PM EST
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.77 | 78.19 | 75.89 | 77.90 | 77.90 | 2.24% | 2,243 |
| Dec 4, 2025 | 77.50 | 77.50 | 76.12 | 76.20 | 76.20 | -0.51% | 1,736 |
| Dec 3, 2025 | 77.14 | 77.42 | 76.02 | 76.59 | 76.59 | -0.58% | 15,644 |
| Dec 2, 2025 | 77.51 | 77.51 | 76.96 | 77.03 | 77.03 | 1.98% | 1,040 |
| Dec 1, 2025 | 74.67 | 76.37 | 74.67 | 75.54 | 75.54 | -0.44% | 2,181 |
| Nov 28, 2025 | 74.50 | 75.87 | 74.50 | 75.87 | 75.87 | 1.25% | 1,132 |
| Nov 26, 2025 | 75.44 | 75.44 | 73.90 | 74.93 | 74.93 | 2.54% | 2,969 |
| Nov 25, 2025 | 74.92 | 74.92 | 72.43 | 73.08 | 73.08 | 0.95% | 2,153 |
| Nov 24, 2025 | 73.50 | 73.50 | 70.94 | 72.39 | 72.39 | -2.90% | 1,990 |
| Nov 21, 2025 | 73.26 | 74.66 | 72.14 | 74.55 | 72.91 | 1.50% | 2,522 |
| Nov 20, 2025 | 74.59 | 74.59 | 71.91 | 73.45 | 71.83 | 0.43% | 2,427 |
| Nov 19, 2025 | 73.62 | 73.64 | 71.46 | 73.13 | 71.52 | -1.52% | 3,484 |
| Nov 18, 2025 | 72.81 | 74.26 | 72.64 | 74.26 | 72.62 | - | 10,358 |
| Nov 17, 2025 | 73.46 | 75.86 | 73.46 | 74.26 | 72.62 | -1.18% | 4,146 |
| Nov 14, 2025 | 76.58 | 77.26 | 75.15 | 75.15 | 73.49 | -6.22% | 2,539 |
| Nov 13, 2025 | 80.61 | 80.61 | 80.14 | 80.14 | 78.37 | 1.54% | 1,660 |
| Nov 12, 2025 | 80.26 | 80.26 | 78.92 | 78.92 | 77.18 | 2.50% | 3,317 |
| Nov 11, 2025 | 77.91 | 78.61 | 77.00 | 77.00 | 75.30 | 0.05% | 39,568 |
| Nov 10, 2025 | 75.35 | 77.85 | 75.32 | 76.97 | 75.27 | 5.14% | 10,826 |
| Nov 7, 2025 | 73.87 | 74.44 | 73.02 | 73.20 | 71.59 | -0.33% | 1,993 |
| Nov 6, 2025 | 74.10 | 74.99 | 73.45 | 73.45 | 71.83 | -0.40% | 1,247 |
| Nov 5, 2025 | 74.92 | 74.92 | 73.60 | 73.75 | 72.12 | -1.95% | 1,668 |
| Nov 4, 2025 | 74.86 | 75.42 | 73.84 | 75.21 | 73.56 | 1.44% | 2,152 |
| Nov 3, 2025 | 75.69 | 75.72 | 74.14 | 74.14 | 72.51 | -1.95% | 2,275 |
| Oct 31, 2025 | 75.10 | 75.62 | 73.93 | 75.62 | 73.95 | 2.03% | 1,192 |
| Oct 30, 2025 | 75.57 | 75.57 | 74.12 | 74.12 | 72.48 | -1.18% | 2,834 |
| Oct 29, 2025 | 75.33 | 75.36 | 74.29 | 75.00 | 73.35 | -0.13% | 2,232 |
| Oct 28, 2025 | 72.29 | 75.10 | 72.29 | 75.10 | 73.44 | 0.54% | 2,464 |
| Oct 27, 2025 | 73.35 | 74.90 | 73.31 | 74.70 | 73.05 | 4.09% | 3,500 |
| Oct 24, 2025 | 71.55 | 71.76 | 71.55 | 71.76 | 70.18 | -1.58% | 1,711 |
| Oct 23, 2025 | 74.20 | 74.20 | 72.75 | 72.91 | 71.31 | 1.12% | 2,198 |
| Oct 22, 2025 | 72.71 | 72.80 | 71.48 | 72.11 | 70.52 | -3.75% | 3,345 |
| Oct 21, 2025 | 75.11 | 75.17 | 74.91 | 74.91 | 73.26 | 1.41% | 5,684 |
| Oct 20, 2025 | 75.31 | 75.31 | 73.87 | 73.87 | 72.24 | 2.37% | 8,359 |
| Oct 17, 2025 | 73.73 | 73.76 | 72.16 | 72.16 | 70.57 | -3.11% | 1,580 |
| Oct 16, 2025 | 73.40 | 74.55 | 72.95 | 74.48 | 72.84 | 0.45% | 1,857 |
| Oct 15, 2025 | 74.92 | 74.92 | 74.15 | 74.15 | 72.51 | 0.80% | 970 |
| Oct 14, 2025 | 72.47 | 74.59 | 72.47 | 73.56 | 71.94 | 1.26% | 1,296 |
| Oct 13, 2025 | 72.00 | 73.82 | 72.00 | 72.64 | 71.04 | 0.55% | 1,624 |
| Oct 10, 2025 | 73.05 | 74.16 | 72.25 | 72.25 | 70.66 | -2.35% | 3,336 |
| Oct 9, 2025 | 75.28 | 75.28 | 73.99 | 73.99 | 72.36 | -2.83% | 1,631 |
| Oct 8, 2025 | 76.08 | 76.14 | 74.99 | 76.14 | 74.46 | 1.15% | 1,841 |
| Oct 7, 2025 | 75.68 | 75.68 | 75.28 | 75.28 | 73.62 | 0.68% | 1,744 |
| Oct 6, 2025 | 74.10 | 75.39 | 74.10 | 74.77 | 73.12 | -1.43% | 1,964 |
| Oct 3, 2025 | 74.69 | 76.93 | 74.69 | 75.86 | 74.18 | 0.01% | 1,672 |
| Oct 2, 2025 | 74.36 | 75.85 | 74.36 | 75.85 | 74.17 | -1.46% | 1,124 |
| Oct 1, 2025 | 77.70 | 77.74 | 76.43 | 76.97 | 75.27 | -0.03% | 3,980 |
| Sep 30, 2025 | 76.98 | 76.99 | 75.94 | 76.99 | 75.29 | 2.60% | 14,598 |
| Sep 29, 2025 | 76.27 | 76.27 | 74.80 | 75.04 | 73.39 | -3.55% | 3,032 |
| Sep 26, 2025 | 75.58 | 77.81 | 75.58 | 77.81 | 76.09 | 3.73% | 1,031 |