UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	63.77	64.66	62.39	64.00	64.00	4.65%	5,626
May 9, 2025	61.14	61.79	60.47	61.16	61.16	1.68%	2,997
May 8, 2025	61.38	61.40	59.35	60.15	60.15	1.06%	52,870
May 7, 2025	59.03	60.83	58.96	59.52	59.52	0.42%	2,738
May 6, 2025	59.32	60.14	58.98	59.27	59.27	0.38%	4,378
May 5, 2025	59.77	59.77	58.52	59.05	59.05	-1.23%	2,633
May 2, 2025	59.37	59.78	58.85	59.78	59.78	2.31%	4,440
May 1, 2025	59.12	59.12	56.90	58.43	58.43	0.86%	2,712
Apr 30, 2025	57.93	57.93	57.93	57.93	57.93	-3.41%	457
Apr 29, 2025	61.32	61.41	59.94	59.98	59.98	1.75%	4,716
Apr 28, 2025	60.83	60.83	58.63	58.94	58.94	1.10%	2,337
Apr 25, 2025	58.13	59.63	58.13	58.30	58.30	3.04%	51,277
Apr 24, 2025	56.75	58.08	56.58	56.58	56.58	-0.99%	1,043
Apr 23, 2025	56.45	57.15	56.45	57.15	57.15	1.86%	2,250
Apr 22, 2025	56.91	57.60	56.11	56.11	54.51	-2.83%	1,484
Apr 21, 2025	58.97	58.97	56.72	57.74	56.09	-1.28%	2,475
Apr 17, 2025	57.91	58.49	56.40	58.49	55.20	1.66%	3,126
Apr 16, 2025	57.72	58.02	56.68	57.53	54.29	3.06%	7,874
Apr 15, 2025	56.45	57.04	55.82	55.82	52.68	1.89%	77,270
Apr 14, 2025	54.14	55.64	54.13	54.79	51.70	1.21%	6,317
Apr 11, 2025	53.98	54.13	52.91	54.13	51.08	1.36%	28,131
Apr 10, 2025	53.14	54.52	52.06	53.41	50.40	-0.92%	2,161
Apr 9, 2025	48.82	54.04	47.74	53.90	50.86	18.05%	60,590
Apr 8, 2025	49.08	50.68	45.66	45.66	43.09	-3.30%	5,007
Apr 7, 2025	45.94	47.87	45.94	47.22	44.56	-0.11%	15,421
Apr 4, 2025	49.85	49.85	46.94	47.27	44.61	-14.26%	5,009
Apr 3, 2025	55.56	55.56	55.07	55.13	52.03	-4.22%	10,457
Apr 2, 2025	58.33	58.33	57.09	57.56	54.32	0.98%	1,467
Apr 1, 2025	57.87	58.37	57.00	57.00	53.79	1.68%	2,920
Mar 31, 2025	56.69	56.74	55.65	56.06	52.90	-3.57%	2,922
Mar 28, 2025	59.09	59.09	58.13	58.13	54.86	-2.32%	52,899
Mar 27, 2025	59.54	59.54	59.46	59.51	56.16	0.15%	26,279
Mar 26, 2025	59.77	59.77	59.33	59.42	56.07	-0.77%	2,083
Mar 25, 2025	60.56	61.04	59.62	59.88	56.51	2.38%	79,075
Mar 24, 2025	57.76	59.10	57.35	58.49	55.20	-0.39%	1,271
Mar 21, 2025	57.43	58.72	57.43	58.72	55.41	-0.88%	10,307
Mar 20, 2025	59.16	59.24	58.82	59.24	55.90	-1.05%	32,139
Mar 19, 2025	59.92	61.25	59.87	59.87	56.50	-1.58%	86,853
Mar 18, 2025	61.01	61.84	60.66	60.83	57.40	2.44%	2,914
Mar 17, 2025	59.03	59.71	58.38	59.38	56.04	1.99%	4,508
Mar 14, 2025	58.14	58.33	57.85	58.22	54.94	3.14%	4,189
Mar 13, 2025	55.77	56.50	55.77	56.45	53.27	-1.45%	1,754
Mar 12, 2025	57.26	58.04	56.40	57.28	54.05	2.20%	7,236
Mar 11, 2025	55.53	56.71	55.21	56.05	52.89	1.38%	5,752
Mar 10, 2025	57.01	57.05	55.28	55.28	52.17	-5.94%	102,698
Mar 7, 2025	59.04	59.22	58.77	58.77	55.46	-1.05%	1,123
Mar 6, 2025	59.90	60.13	58.80	59.40	56.05	2.83%	5,798
Mar 5, 2025	57.63	58.20	57.38	57.76	54.51	6.37%	8,820
Mar 4, 2025	53.65	54.46	52.87	54.30	51.24	0.85%	79,240
Mar 3, 2025	55.24	55.71	53.84	53.84	50.81	1.58%	27,383