UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.19	38.33	37.75	37.80	37.80	-1.23%	588,449
Dec 4, 2025	38.01	38.37	37.99	38.27	38.27	-0.10%	306,714
Dec 3, 2025	38.39	38.50	38.07	38.31	38.31	0.95%	245,759
Dec 2, 2025	37.88	38.09	37.77	37.95	37.95	1.07%	209,626
Dec 1, 2025	37.24	37.77	37.16	37.55	37.55	0.59%	262,540
Nov 28, 2025	37.07	37.33	36.97	37.33	37.33	1.08%	194,322
Nov 26, 2025	37.02	37.08	36.72	36.93	36.93	0.52%	256,195
Nov 25, 2025	36.40	36.75	36.21	36.74	36.74	2.28%	541,212
Nov 24, 2025	35.85	36.54	35.75	35.92	35.38	-1.21%	459,372
Nov 21, 2025	35.97	36.61	35.76	36.36	35.81	1.08%	254,120
Nov 20, 2025	36.37	36.56	35.71	35.97	35.43	0.67%	381,907
Nov 19, 2025	35.90	36.06	35.49	35.73	35.19	-1.65%	1,462,162
Nov 18, 2025	36.33	36.61	35.96	36.33	35.78	-0.98%	242,824
Nov 17, 2025	36.92	37.22	36.62	36.69	36.14	-1.98%	228,127
Nov 14, 2025	37.72	37.85	37.34	37.43	36.87	-4.31%	381,672
Nov 13, 2025	39.52	39.52	38.94	39.12	38.53	-0.81%	239,513
Nov 12, 2025	39.26	39.58	39.16	39.44	38.85	2.04%	207,602
Nov 11, 2025	38.49	38.77	38.33	38.65	38.07	1.28%	266,606
Nov 10, 2025	37.75	38.24	37.63	38.16	37.59	3.55%	280,705
Nov 7, 2025	36.48	36.85	36.23	36.85	36.30	0.79%	254,076
Nov 6, 2025	36.91	36.93	36.54	36.56	36.01	-1.35%	362,619
Nov 5, 2025	36.59	37.15	36.52	37.06	36.50	1.37%	281,540
Nov 4, 2025	36.47	36.92	36.44	36.56	36.01	-1.19%	320,284
Nov 3, 2025	37.00	37.11	36.91	37.00	36.44	0.35%	315,298
Oct 31, 2025	36.72	36.99	36.45	36.87	36.32	1.12%	232,711
Oct 30, 2025	36.51	36.64	36.31	36.46	35.91	-0.79%	224,500
Oct 29, 2025	36.73	37.12	36.51	36.75	36.20	0.46%	235,297
Oct 28, 2025	36.43	36.79	36.40	36.58	36.03	0.36%	206,633
Oct 27, 2025	36.52	36.60	36.41	36.45	35.90	2.47%	251,413
Oct 24, 2025	35.50	35.69	35.49	35.57	35.03	-1.93%	224,198
Oct 23, 2025	36.24	36.33	36.04	36.27	35.72	1.77%	279,435
Oct 22, 2025	35.94	36.05	35.35	35.64	35.10	-2.41%	211,505
Oct 21, 2025	36.80	36.87	36.42	36.52	35.97	-1.03%	227,338
Oct 20, 2025	36.76	37.02	36.67	36.90	36.34	1.82%	343,629
Oct 17, 2025	36.07	36.26	35.80	36.24	35.69	-0.71%	530,927
Oct 16, 2025	36.50	36.85	36.32	36.50	35.95	0.30%	416,063
Oct 15, 2025	36.63	36.69	36.14	36.39	35.84	-1.19%	199,050
Oct 14, 2025	35.99	36.84	35.89	36.83	36.28	1.74%	217,960
Oct 13, 2025	36.06	36.24	35.92	36.20	35.66	0.56%	284,488
Oct 10, 2025	36.55	36.59	35.99	36.00	35.46	-1.88%	340,259
Oct 9, 2025	36.90	36.90	36.58	36.69	36.14	-1.64%	222,367
Oct 8, 2025	37.20	37.42	37.05	37.30	36.74	1.78%	261,689
Oct 7, 2025	36.99	37.01	36.62	36.65	36.09	-1.04%	235,117
Oct 6, 2025	37.04	37.22	36.89	37.03	36.47	-1.10%	344,353
Oct 3, 2025	37.63	37.63	37.22	37.44	36.88	0.73%	773,234
Oct 2, 2025	37.18	37.33	36.98	37.17	36.61	-2.59%	295,530
Oct 1, 2025	38.01	38.23	37.96	38.16	37.59	0.58%	295,681
Sep 30, 2025	37.49	38.10	37.49	37.94	37.37	1.88%	189,633
Sep 29, 2025	37.59	37.59	37.21	37.24	36.68	-2.39%	271,276
Sep 26, 2025	38.08	38.32	38.07	38.15	37.58	1.49%	305,704