UniCredit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.24	31.24	30.90	31.22	31.22	3.04%	440,350
May 9, 2025	30.20	30.50	30.11	30.30	30.30	1.27%	411,274
May 8, 2025	29.75	30.07	29.65	29.92	29.92	2.40%	662,863
May 7, 2025	29.38	29.57	29.12	29.22	29.22	-1.02%	559,386
May 6, 2025	29.33	29.75	29.33	29.52	29.52	0.20%	396,175
May 5, 2025	29.44	29.64	29.29	29.46	29.46	-1.27%	371,138
May 2, 2025	29.57	29.87	29.48	29.84	29.84	2.68%	254,055
May 1, 2025	28.22	29.57	28.22	29.06	29.06	-0.14%	336,556
Apr 30, 2025	28.94	29.12	28.60	29.10	29.10	-2.68%	473,052
Apr 29, 2025	29.52	30.04	29.52	29.90	29.90	1.08%	362,002
Apr 28, 2025	29.20	29.58	29.20	29.58	29.58	1.68%	585,878
Apr 25, 2025	28.65	29.10	28.64	29.09	29.09	2.90%	359,636
Apr 24, 2025	28.10	28.37	28.07	28.27	28.27	0.18%	405,990
Apr 23, 2025	28.19	28.50	28.12	28.22	28.22	-2.05%	502,738
Apr 22, 2025	28.31	28.83	28.04	28.81	27.98	3.19%	328,019
Apr 21, 2025	28.06	28.58	27.60	27.92	27.12	-1.72%	370,611
Apr 17, 2025	28.09	28.69	27.93	28.41	27.59	0.14%	576,386
Apr 16, 2025	27.83	28.72	27.83	28.37	27.55	1.79%	374,572
Apr 15, 2025	28.00	28.11	27.83	27.87	27.07	2.58%	849,360
Apr 14, 2025	26.91	27.40	26.81	27.17	26.39	0.18%	443,831
Apr 11, 2025	26.06	27.15	26.05	27.12	26.34	2.65%	654,225
Apr 10, 2025	26.58	26.79	25.72	26.42	25.66	-1.33%	854,469
Apr 9, 2025	23.55	26.92	23.55	26.78	26.00	16.57%	1,020,731
Apr 8, 2025	24.14	24.28	22.61	22.97	22.31	-3.04%	904,514
Apr 7, 2025	23.09	25.10	22.93	23.69	23.01	-0.34%	1,287,317
Apr 4, 2025	24.29	24.44	23.31	23.77	23.08	-11.14%	753,463
Apr 3, 2025	27.11	27.28	26.63	26.75	25.98	-6.01%	629,302
Apr 2, 2025	27.89	28.53	27.86	28.46	27.64	0.28%	477,408
Apr 1, 2025	28.32	28.56	28.08	28.38	27.56	1.14%	682,815
Mar 31, 2025	27.92	28.12	27.77	28.06	27.25	-2.67%	306,035
Mar 28, 2025	28.86	29.01	28.61	28.83	28.00	-1.77%	1,040,990
Mar 27, 2025	29.30	29.52	29.26	29.35	28.50	-0.37%	546,614
Mar 26, 2025	29.65	29.93	29.32	29.46	28.61	-1.50%	595,097
Mar 25, 2025	29.57	30.02	29.48	29.91	29.05	3.46%	1,257,783
Mar 24, 2025	28.98	29.09	28.79	28.91	28.08	0.63%	356,458
Mar 21, 2025	28.78	28.98	28.60	28.73	27.90	-0.76%	486,785
Mar 20, 2025	28.75	29.11	28.72	28.95	28.12	-3.21%	760,356
Mar 19, 2025	29.85	30.02	29.70	29.91	29.05	-0.63%	981,114
Mar 18, 2025	29.70	30.19	29.61	30.10	29.23	2.35%	2,336,028
Mar 17, 2025	28.98	29.49	28.98	29.41	28.56	1.94%	427,010
Mar 14, 2025	28.21	28.88	28.21	28.85	28.02	4.34%	2,529,902
Mar 13, 2025	28.01	28.08	27.59	27.65	26.85	-2.37%	509,687
Mar 12, 2025	28.42	28.53	28.05	28.32	27.50	1.58%	1,361,221
Mar 11, 2025	27.74	28.03	27.25	27.88	27.08	-0.39%	3,147,214
Mar 10, 2025	27.91	28.13	27.58	27.99	27.18	-4.34%	4,678,502
Mar 7, 2025	29.14	29.33	28.80	29.26	28.42	0.31%	2,866,892
Mar 6, 2025	29.19	29.59	29.08	29.17	28.33	0.36%	5,053,671
Mar 5, 2025	28.30	29.21	28.25	29.07	28.23	8.37%	3,140,875
Mar 4, 2025	26.15	27.28	25.76	26.82	26.05	-0.33%	13,325,607
Mar 3, 2025	27.17	27.31	26.75	26.91	26.13	3.26%	3,024,518