UniCredit S.p.A. (UNCFF)
OTCMKTS
· Delayed Price · Currency is USD
82.21
+0.58 (0.71%)
Aug 15, 2025, 2:49 PM EDT
UniCredit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.68 | 81.68 | 80.65 | 81.63 | 81.63 | 0.69% | 1,233 |
| Aug 13, 2025 | 81.80 | 81.80 | 80.41 | 81.07 | 81.07 | -0.01% | 2,252 |
| Aug 12, 2025 | 79.93 | 81.08 | 79.63 | 81.08 | 81.08 | 2.06% | 2,153 |
| Aug 11, 2025 | 79.48 | 79.48 | 77.91 | 79.44 | 79.44 | 1.46% | 1,428 |
| Aug 8, 2025 | 79.19 | 80.10 | 78.30 | 78.30 | 78.30 | 1.82% | 1,676 |
| Aug 7, 2025 | 77.00 | 77.31 | 76.90 | 76.90 | 76.90 | 0.50% | 5,473 |
| Aug 6, 2025 | 75.10 | 76.52 | 75.10 | 76.52 | 76.52 | 2.63% | 4,808 |
| Aug 5, 2025 | 75.65 | 75.77 | 74.56 | 74.56 | 74.56 | -0.30% | 1,123 |
| Aug 4, 2025 | 74.66 | 76.26 | 74.66 | 74.79 | 74.79 | 2.00% | 2,018 |
| Aug 1, 2025 | 73.70 | 73.89 | 72.86 | 73.32 | 73.32 | -2.28% | 3,535 |
| Jul 31, 2025 | 73.25 | 75.05 | 73.25 | 75.03 | 75.03 | 0.57% | 1,076 |
| Jul 30, 2025 | 74.94 | 74.94 | 72.81 | 74.60 | 74.60 | 0.46% | 945 |
| Jul 29, 2025 | 74.11 | 74.26 | 74.11 | 74.26 | 74.26 | 1.43% | 1,319 |
| Jul 28, 2025 | 72.25 | 74.12 | 71.90 | 73.21 | 73.21 | 1.20% | 1,656 |
| Jul 25, 2025 | 71.98 | 73.88 | 71.98 | 72.35 | 72.35 | -2.23% | 2,914 |
| Jul 24, 2025 | 71.76 | 74.00 | 71.56 | 74.00 | 74.00 | 2.82% | 3,797 |
| Jul 23, 2025 | 72.46 | 72.46 | 71.32 | 71.97 | 71.97 | 2.35% | 983 |
| Jul 22, 2025 | 69.49 | 70.32 | 68.53 | 70.32 | 70.32 | 3.87% | 1,445 |
| Jul 21, 2025 | 69.19 | 69.19 | 67.70 | 67.70 | 67.70 | 0.05% | 4,969 |
| Jul 18, 2025 | 69.26 | 69.26 | 67.66 | 67.66 | 67.66 | 0.41% | 1,709 |
| Jul 17, 2025 | 68.40 | 68.40 | 67.12 | 67.39 | 67.39 | 1.18% | 1,165 |
| Jul 16, 2025 | 67.46 | 69.09 | 66.56 | 66.60 | 66.60 | -0.65% | 2,760 |
| Jul 15, 2025 | 67.00 | 68.63 | 67.00 | 67.04 | 67.04 | -1.76% | 1,176 |
| Jul 14, 2025 | 68.18 | 69.32 | 68.16 | 68.24 | 68.24 | 0.34% | 6,782 |
| Jul 11, 2025 | 69.01 | 69.07 | 68.01 | 68.01 | 68.01 | -4.29% | 1,649 |
| Jul 10, 2025 | 71.21 | 71.21 | 69.67 | 71.05 | 71.05 | -2.42% | 1,731 |
| Jul 9, 2025 | 72.75 | 72.82 | 71.77 | 72.82 | 72.82 | 3.97% | 2,591 |
| Jul 8, 2025 | 69.97 | 70.04 | 68.90 | 70.04 | 70.04 | 2.05% | 954 |
| Jul 7, 2025 | 68.78 | 68.80 | 66.87 | 68.63 | 68.63 | 1.95% | 1,929 |
| Jul 3, 2025 | 68.35 | 68.42 | 67.31 | 67.31 | 67.31 | -0.37% | 17,199 |
| Jul 2, 2025 | 67.78 | 67.91 | 67.56 | 67.56 | 67.56 | 2.02% | 1,925 |
| Jul 1, 2025 | 67.70 | 67.70 | 66.21 | 66.22 | 66.22 | -1.23% | 1,622 |
| Jun 30, 2025 | 67.97 | 67.97 | 67.05 | 67.05 | 67.05 | 1.45% | 1,184 |
| Jun 27, 2025 | 66.45 | 67.05 | 65.78 | 66.09 | 66.09 | -0.48% | 2,193 |
| Jun 26, 2025 | 66.92 | 66.92 | 65.61 | 66.41 | 66.41 | -0.77% | 1,887 |
| Jun 25, 2025 | 67.70 | 67.70 | 66.93 | 66.93 | 66.93 | -0.93% | 26,936 |
| Jun 24, 2025 | 67.62 | 67.66 | 66.31 | 67.55 | 67.55 | 4.79% | 1,283 |
| Jun 23, 2025 | 63.36 | 64.46 | 63.11 | 64.46 | 64.46 | -0.98% | 3,336 |
| Jun 20, 2025 | 65.04 | 65.10 | 64.81 | 65.10 | 65.10 | -1.12% | 1,213 |
| Jun 18, 2025 | 65.82 | 66.20 | 65.11 | 65.84 | 65.84 | 2.07% | 77,953 |
| Jun 17, 2025 | 66.76 | 66.76 | 64.50 | 64.50 | 64.50 | -4.04% | 1,109 |
| Jun 16, 2025 | 68.44 | 68.45 | 66.89 | 67.22 | 67.22 | 3.72% | 2,927 |
| Jun 13, 2025 | 65.93 | 66.07 | 64.77 | 64.80 | 64.80 | -3.21% | 3,684 |
| Jun 12, 2025 | 68.25 | 68.25 | 66.31 | 66.96 | 66.96 | 0.36% | 9,109 |
| Jun 11, 2025 | 66.78 | 66.78 | 66.18 | 66.72 | 66.72 | 2.47% | 17,861 |
| Jun 10, 2025 | 65.51 | 66.54 | 65.07 | 65.11 | 65.11 | -2.69% | 2,346 |
| Jun 9, 2025 | 68.02 | 68.02 | 66.81 | 66.90 | 66.90 | -0.89% | 30,286 |
| Jun 6, 2025 | 67.64 | 67.66 | 66.37 | 67.50 | 67.50 | 2.07% | 3,062 |
| Jun 5, 2025 | 66.75 | 66.75 | 66.13 | 66.14 | 66.14 | 0.15% | 1,769 |
| Jun 4, 2025 | 65.01 | 66.03 | 65.01 | 66.03 | 66.03 | 1.46% | 33,265 |