UniCredit S.p.A. (UCG) Price History
Daily open, high, low, close and volume for UniCredit S.p.A. (UCG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €76.35 | €76.69 | €75.94 | €76.46 | 154 |
| 2026-10-08 | €75.48 | €76.17 | €75.38 | €76.17 | 191 |
| 2026-10-07 | €80.41 | €80.41 | €77.32 | €77.56 | 433 |
| 2026-10-06 | €80.50 | €81.36 | €80.50 | €80.58 | 169 |
| 2026-10-05 | €78.82 | €79.33 | €78.30 | €79.33 | 422 |
| 2026-10-02 | €78.05 | €79.09 | €77.18 | €78.27 | 1,545 |
| 2026-10-01 | €82.03 | €82.03 | €80.43 | €81.09 | 728 |
| 2026-09-30 | €84.42 | €86.58 | €82.88 | €82.88 | 23 |
| 2026-09-29 | €84.49 | €86.00 | €84.17 | €84.17 | 581 |
| 2026-09-28 | €83.48 | €84.56 | €83.28 | €84.24 | 439 |
| 2026-09-25 | €84.37 | €84.37 | €83.71 | €83.89 | 0 |
| 2026-09-24 | €82.98 | €82.98 | €82.40 | €82.86 | 331 |
| 2026-09-23 | €84.16 | €84.16 | €83.29 | €83.50 | 431 |
| 2026-09-22 | €83.33 | €83.86 | €83.15 | €83.18 | 686 |
| 2026-09-21 | €82.12 | €83.34 | €82.12 | €83.34 | 428 |
| 2026-09-18 | €83.06 | €83.26 | €81.47 | €81.47 | 350 |
| 2026-09-17 | €85.61 | €85.61 | €83.13 | €83.61 | 545 |
| 2026-09-16 | €83.60 | €83.70 | €82.91 | €83.49 | 2,251 |
| 2026-09-15 | €83.79 | €83.79 | €82.33 | €82.42 | 2,689 |
| 2026-09-14 | €84.97 | €85.46 | €83.69 | €84.55 | 1,030 |
| 2026-09-11 | €85.00 | €85.90 | €83.89 | €84.81 | 1,627 |
| 2026-09-10 | €84.66 | €84.75 | €83.38 | €83.97 | 1,300 |
| 2026-09-09 | €83.18 | €83.82 | €81.94 | €83.70 | 4,823 |
| 2026-09-08 | €84.02 | €84.02 | €82.87 | €83.62 | 1,072 |
| 2026-09-07 | €83.80 | €83.80 | €83.19 | €83.80 | 343 |
| 2026-09-04 | €83.99 | €84.15 | €83.00 | €83.52 | 3,246 |
| 2026-09-03 | €83.50 | €84.52 | €82.88 | €84.47 | 3,251 |
| 2026-09-02 | €83.63 | €83.74 | €82.92 | €83.28 | 2,318 |
| 2026-09-01 | €83.94 | €84.17 | €82.87 | €83.09 | 1,076 |
| 2026-08-31 | €84.62 | €84.93 | €84.62 | €84.86 | 0 |
| 2026-08-28 | €84.16 | €84.18 | €84.02 | €84.18 | 0 |
| 2026-08-27 | €85.79 | €85.79 | €84.32 | €84.32 | 366 |
| 2026-08-26 | €84.95 | €86.39 | €84.95 | €86.05 | 1,580 |
| 2026-08-25 | €84.56 | €84.91 | €83.99 | €84.21 | 838 |
| 2026-08-24 | €82.77 | €84.17 | €82.77 | €84.17 | 1,337 |
| 2026-08-21 | €83.10 | €83.39 | €82.78 | €83.39 | 125 |
| 2026-08-20 | €82.52 | €83.20 | €82.52 | €82.94 | 534 |
| 2026-08-19 | €83.24 | €83.33 | €82.40 | €82.45 | 426 |
| 2026-08-18 | €84.48 | €84.48 | €83.17 | €83.17 | 381 |
| 2026-08-17 | €85.33 | €85.33 | €84.17 | €84.74 | 409 |
| 2026-08-14 | €84.97 | €85.28 | €83.21 | €85.05 | 1,396 |
| 2026-08-13 | €85.39 | €85.92 | €85.39 | €85.87 | 100 |
| 2026-08-12 | €85.01 | €85.01 | €84.59 | €84.64 | 381 |
| 2026-08-11 | €84.42 | €84.80 | €84.37 | €84.60 | 583 |
| 2026-08-10 | €84.08 | €84.54 | €84.08 | €84.37 | 0 |
| 2026-08-07 | €85.06 | €85.30 | €84.43 | €84.43 | 341 |
| 2026-08-06 | €86.01 | €86.01 | €85.17 | €85.17 | 451 |
| 2026-08-05 | €85.50 | €85.50 | €84.46 | €84.46 | 807 |
| 2026-08-04 | €84.38 | €85.59 | €84.32 | €85.59 | 1,114 |
| 2026-08-03 | €83.12 | €83.79 | €83.06 | €83.40 | 299 |
| 2026-07-31 | €81.95 | €82.46 | €79.75 | €79.75 | 269 |
| 2026-07-30 | €80.07 | €81.90 | €79.79 | €81.90 | 467 |
| 2026-07-29 | €82.02 | €82.02 | €80.52 | €81.90 | 231 |
| 2026-07-28 | €81.99 | €82.30 | €81.00 | €81.67 | 366 |
| 2026-07-27 | €82.33 | €82.33 | €81.87 | €82.01 | 577 |
| 2026-07-24 | €80.09 | €80.50 | €79.78 | €80.13 | 1,973 |
| 2026-07-23 | €82.00 | €82.10 | €75.00 | €75.00 | 7,308 |
| 2026-07-22 | €82.03 | €83.66 | €82.03 | €83.05 | 962 |
| 2026-07-21 | €84.33 | €84.33 | €81.64 | €82.30 | 462 |
| 2026-07-20 | €80.67 | €82.27 | €80.19 | €82.27 | 511 |
| 2026-07-17 | €81.43 | €81.81 | €79.92 | €80.73 | 493 |
| 2026-07-16 | €81.64 | €82.47 | €81.28 | €82.47 | 1,044 |
| 2026-07-15 | €81.49 | €81.77 | €81.34 | €81.37 | 655 |
| 2026-07-14 | €81.80 | €82.77 | €79.51 | €82.49 | 3,087 |
| 2026-07-13 | €82.46 | €83.06 | €82.37 | €82.62 | 362 |
| 2026-07-10 | €82.30 | €83.20 | €81.96 | €83.09 | 599 |
| 2026-07-09 | €80.50 | €81.94 | €80.50 | €81.72 | 1,522 |
| 2026-07-08 | €80.97 | €81.27 | €79.19 | €79.39 | 2,814 |
| 2026-07-07 | €82.21 | €83.01 | €82.21 | €82.44 | 2,589 |
| 2026-07-06 | €82.38 | €82.55 | €81.41 | €81.63 | 1,864 |
| 2026-07-03 | €82.00 | €82.00 | €81.00 | €81.92 | 839 |
| 2026-07-02 | €79.51 | €82.04 | €79.51 | €81.66 | 0 |
| 2026-07-01 | €77.60 | €78.72 | €77.60 | €78.72 | 0 |
| 2026-06-30 | €76.80 | €78.05 | €76.80 | €78.05 | 0 |
| 2026-06-29 | €76.59 | €76.91 | €76.37 | €76.55 | 169 |
| 2026-06-26 | €77.42 | €77.42 | €76.93 | €76.99 | 169 |
| 2026-06-25 | €77.58 | €77.80 | €77.38 | €77.80 | 0 |
| 2026-06-24 | €78.92 | €78.92 | €77.93 | €77.93 | 0 |
| 2026-06-23 | €79.83 | €80.90 | €79.00 | €80.90 | 0 |
| 2026-06-22 | €79.73 | €80.30 | €79.45 | €80.30 | 0 |
| 2026-06-19 | €80.63 | €80.79 | €80.25 | €80.45 | 50 |
| 2026-06-18 | €79.87 | €80.80 | €79.42 | €80.80 | 0 |
| 2026-06-17 | €79.35 | €79.43 | €78.42 | €79.43 | 1 |
| 2026-06-16 | €77.21 | €79.66 | €77.21 | €77.91 | 231 |
| 2026-06-15 | €75.99 | €75.99 | €73.43 | €74.29 | 876 |
| 2026-06-12 | €72.06 | €73.52 | €72.06 | €73.20 | 0 |
| 2026-06-11 | €70.87 | €71.34 | €70.00 | €70.30 | 496 |
| 2026-06-10 | €72.42 | €73.22 | €70.90 | €70.90 | 220 |
| 2026-06-09 | €72.02 | €73.66 | €71.91 | €71.91 | 0 |
| 2026-06-08 | €71.77 | €72.80 | €71.77 | €72.30 | 373 |
| 2026-06-05 | €74.03 | €74.03 | €73.40 | €73.40 | 0 |
| 2026-06-04 | €74.35 | €74.35 | €73.74 | €74.22 | 0 |
| 2026-06-03 | €74.07 | €75.09 | €73.82 | €73.82 | 130 |
| 2026-06-02 | €74.39 | €74.79 | €74.39 | €74.63 | 0 |
| 2026-06-01 | €74.10 | €74.53 | €73.36 | €73.47 | 0 |
| 2026-05-29 | €73.19 | €74.09 | €73.19 | €74.09 | 0 |
| 2026-05-28 | €72.67 | €72.79 | €72.38 | €72.79 | 169 |
| 2026-05-27 | €73.90 | €73.90 | €73.38 | €73.44 | 0 |
| 2026-05-26 | €74.22 | €74.22 | €73.44 | €73.44 | 0 |
| 2026-05-25 | €73.67 | €74.54 | €73.67 | €74.26 | 0 |
| 2026-05-22 | €71.55 | €72.47 | €71.55 | €72.27 | 0 |
| 2026-05-21 | €71.71 | €71.71 | €70.17 | €71.23 | 20 |
| 2026-05-20 | €70.39 | €72.16 | €70.39 | €72.16 | 169 |
| 2026-05-19 | €71.16 | €71.16 | €70.85 | €71.00 | 20 |
| 2026-05-18 | €71.00 | €71.66 | €70.50 | €70.85 | 0 |
| 2026-05-15 | €71.54 | €71.59 | €71.33 | €71.48 | 0 |
| 2026-05-14 | €72.07 | €72.35 | €72.07 | €72.16 | 2 |
| 2026-05-13 | €70.47 | €70.47 | €70.03 | €70.36 | 100 |
| 2026-05-12 | €69.10 | €69.90 | €69.10 | €69.75 | 0 |
| 2026-05-11 | €70.21 | €71.07 | €70.21 | €70.88 | 0 |
| 2026-05-08 | €70.93 | €70.93 | €70.31 | €70.31 | 0 |
| 2026-05-07 | €71.84 | €71.84 | €71.24 | €71.37 | 25 |
| 2026-05-06 | €71.74 | €71.96 | €70.20 | €70.95 | 1,434 |
| 2026-05-05 | €65.86 | €68.09 | €65.86 | €68.07 | 100 |
| 2026-05-04 | €66.04 | €66.04 | €64.63 | €64.63 | 30 |
| 2026-04-30 | €64.45 | €64.79 | €64.13 | €64.79 | 169 |
| 2026-04-29 | €65.84 | €65.84 | €65.40 | €65.75 | 152 |
| 2026-04-28 | €64.93 | €66.37 | €64.93 | €65.66 | 0 |
| 2026-04-27 | €64.34 | €64.72 | €64.34 | €64.40 | 40 |
| 2026-04-24 | €64.65 | €64.65 | €63.27 | €63.48 | 540 |
| 2026-04-23 | €65.12 | €65.27 | €64.64 | €64.87 | 125 |
| 2026-04-22 | €67.18 | €67.18 | €65.89 | €66.39 | 500 |
| 2026-04-21 | €68.73 | €68.73 | €67.78 | €67.78 | 0 |
| 2026-04-20 | €68.82 | €69.10 | €68.58 | €69.10 | 3 |
| 2026-04-17 | €69.07 | €71.68 | €69.07 | €71.68 | 0 |
| 2026-04-16 | €70.08 | €70.08 | €69.29 | €69.29 | 0 |
| 2026-04-15 | €70.27 | €70.45 | €70.10 | €70.45 | 0 |
| 2026-04-14 | €68.84 | €70.13 | €68.84 | €70.13 | 0 |
| 2026-04-13 | €67.14 | €67.65 | €67.14 | €67.65 | 0 |
| 2026-04-10 | €66.66 | €68.48 | €66.46 | €68.48 | 0 |
| 2026-04-09 | €67.22 | €67.22 | €66.84 | €66.84 | 7 |
| 2026-04-08 | €63.10 | €68.22 | €63.10 | €67.77 | 1,090 |
| 2026-04-07 | €62.84 | €63.66 | €62.09 | €62.09 | 338 |
| 2026-04-02 | €62.35 | €62.99 | €61.43 | €62.99 | 439 |
| 2026-04-01 | €64.07 | €64.54 | €63.81 | €64.37 | 582 |
| 2026-03-31 | €60.26 | €61.10 | €60.26 | €61.10 | 145 |
| 2026-03-30 | €59.82 | €59.92 | €59.40 | €59.46 | 195 |
| 2026-03-27 | €61.06 | €61.06 | €59.84 | €60.16 | 0 |
| 2026-03-26 | €61.71 | €61.71 | €60.74 | €60.98 | 0 |
| 2026-03-25 | €62.96 | €63.32 | €62.31 | €63.12 | 400 |
| 2026-03-24 | €61.70 | €61.80 | €60.66 | €61.41 | 0 |
| 2026-03-23 | €58.22 | €62.49 | €58.20 | €61.65 | 245 |
| 2026-03-20 | €62.90 | €62.90 | €59.85 | €59.85 | 0 |
| 2026-03-19 | €62.82 | €62.82 | €61.00 | €61.82 | 282 |
| 2026-03-18 | €65.24 | €65.44 | €63.75 | €64.05 | 733 |
| 2026-03-17 | €63.30 | €64.59 | €63.30 | €63.83 | 415 |
| 2026-03-16 | €63.22 | €64.26 | €61.98 | €63.95 | 451 |
| 2026-03-13 | €63.76 | €64.62 | €63.41 | €63.41 | 0 |
| 2026-03-12 | €67.34 | €67.34 | €64.50 | €65.06 | 100 |
| 2026-03-11 | €67.79 | €67.92 | €66.25 | €67.35 | 1,480 |
| 2026-03-10 | €68.25 | €68.81 | €67.90 | €68.81 | 55 |
| 2026-03-09 | €63.42 | €65.01 | €63.42 | €65.01 | 651 |
| 2026-03-06 | €67.25 | €67.25 | €64.93 | €65.70 | 452 |
| 2026-03-05 | €67.72 | €68.59 | €66.83 | €66.83 | 63 |
| 2026-03-04 | €67.17 | €69.31 | €67.17 | €69.16 | 135 |
| 2026-03-03 | €68.39 | €68.39 | €65.59 | €66.57 | 10 |
| 2026-03-02 | €69.59 | €71.00 | €69.43 | €70.03 | 4,360 |
| 2026-02-27 | €73.69 | €73.69 | €72.36 | €72.36 | 0 |
| 2026-02-26 | €73.62 | €73.91 | €73.62 | €73.79 | 0 |
| 2026-02-25 | €73.91 | €74.02 | €73.69 | €74.02 | 0 |
| 2026-02-24 | €72.91 | €72.91 | €72.00 | €72.86 | 42 |
| 2026-02-23 | €73.84 | €75.21 | €73.84 | €73.86 | 0 |
| 2026-02-20 | €72.85 | €74.09 | €72.85 | €73.77 | 30 |
| 2026-02-19 | €74.29 | €74.29 | €72.52 | €72.52 | 0 |
| 2026-02-18 | €73.50 | €74.73 | €73.50 | €74.73 | 101 |
| 2026-02-17 | €71.71 | €73.08 | €71.71 | €73.08 | 30 |
| 2026-02-16 | €72.22 | €72.77 | €72.00 | €72.23 | 139 |
| 2026-02-13 | €73.90 | €73.90 | €70.41 | €71.44 | 367 |
| 2026-02-12 | €74.71 | €76.03 | €74.15 | €74.15 | 0 |
| 2026-02-11 | €76.66 | €76.66 | €74.62 | €74.62 | 60 |
| 2026-02-10 | €79.32 | €79.32 | €76.87 | €76.87 | 235 |
| 2026-02-09 | €76.73 | €79.11 | €76.73 | €78.75 | 155 |
| 2026-02-06 | €73.25 | €74.17 | €73.25 | €74.01 | 0 |
| 2026-02-05 | €76.18 | €76.18 | €73.21 | €73.21 | 0 |
| 2026-02-04 | €77.01 | €77.49 | €76.59 | €76.59 | 10 |
| 2026-02-03 | €76.13 | €76.85 | €76.13 | €76.69 | 50 |
| 2026-02-02 | €72.73 | €74.95 | €72.73 | €74.95 | 100 |
| 2026-01-30 | €73.49 | €73.54 | €73.11 | €73.32 | 87 |
| 2026-01-29 | €73.64 | €73.64 | €72.00 | €72.00 | 390 |
| 2026-01-28 | €73.81 | €73.81 | €72.33 | €72.33 | 0 |
| 2026-01-27 | €72.99 | €74.18 | €72.99 | €74.18 | 0 |
| 2026-01-26 | €72.83 | €72.90 | €72.00 | €72.90 | 1,850 |
| 2026-01-23 | €72.05 | €72.05 | €71.44 | €71.69 | 100 |
| 2026-01-22 | €71.28 | €72.42 | €71.02 | €72.42 | 0 |
| 2026-01-21 | €70.79 | €70.79 | €69.73 | €70.64 | 80 |
| 2026-01-20 | €71.08 | €71.18 | €70.86 | €71.18 | 75 |
| 2026-01-19 | €71.37 | €71.58 | €70.88 | €71.56 | 0 |
| 2026-01-16 | €72.31 | €72.48 | €72.31 | €72.48 | 0 |
| 2026-01-15 | €72.15 | €72.40 | €72.12 | €72.40 | 8 |
| 2026-01-14 | €71.58 | €72.04 | €71.58 | €71.61 | 0 |
| 2026-01-13 | €71.19 | €71.47 | €71.19 | €71.36 | 0 |
| 2026-01-12 | €70.38 | €71.29 | €70.38 | €71.17 | 0 |
| 2026-01-09 | €70.80 | €70.80 | €70.46 | €70.72 | 50 |
| 2026-01-08 | €69.62 | €70.69 | €69.62 | €70.69 | 10 |
| 2026-01-07 | €70.65 | €70.86 | €70.46 | €70.46 | 0 |
| 2026-01-06 | €71.50 | €71.50 | €70.87 | €70.87 | 1,540 |
| 2026-01-05 | €71.35 | €71.42 | €71.07 | €71.42 | 1 |
| 2026-01-02 | €71.17 | €71.37 | €70.79 | €70.87 | 58 |
| 2025-12-30 | €69.97 | €70.98 | €69.97 | €70.98 | 0 |
| 2025-12-29 | €69.89 | €69.89 | €69.33 | €69.33 | 0 |
| 2025-12-23 | €69.85 | €69.85 | €69.30 | €69.74 | 0 |
| 2025-12-22 | €70.33 | €70.33 | €69.83 | €69.96 | 25 |
| 2025-12-19 | €70.74 | €70.74 | €70.30 | €70.30 | 70 |
| 2025-12-18 | €70.36 | €70.86 | €70.00 | €70.86 | 1,008 |
| 2025-12-17 | €69.87 | €70.63 | €69.87 | €70.63 | 10 |
| 2025-12-16 | €69.85 | €70.10 | €69.80 | €69.80 | 0 |
| 2025-12-15 | €68.13 | €68.96 | €68.12 | €68.96 | 0 |
| 2025-12-12 | €69.04 | €69.04 | €68.15 | €68.15 | 33 |
| 2025-12-11 | €66.73 | €68.53 | €66.73 | €68.29 | 57 |
| 2025-12-10 | €65.72 | €66.55 | €65.72 | €66.55 | 0 |
| 2025-12-09 | €65.73 | €65.73 | €65.19 | €65.70 | 0 |
| 2025-12-08 | €65.27 | €65.27 | €64.97 | €65.05 | 0 |
| 2025-12-05 | €66.04 | €66.25 | €65.17 | €65.17 | 5 |
| 2025-12-04 | €65.71 | €65.71 | €63.99 | €65.70 | 209 |
| 2025-12-03 | €65.24 | €66.42 | €65.24 | €65.47 | 0 |
| 2025-12-02 | €64.95 | €65.97 | €64.95 | €65.46 | 0 |
| 2025-12-01 | €63.87 | €64.81 | €63.82 | €64.81 | 0 |
| 2025-11-28 | €64.06 | €64.12 | €63.77 | €64.10 | 200 |
| 2025-11-27 | €63.46 | €64.12 | €63.46 | €64.12 | 0 |
| 2025-11-26 | €63.86 | €63.86 | €63.40 | €63.76 | 0 |
| 2025-11-25 | €61.51 | €63.16 | €61.51 | €63.16 | 60 |
| 2025-11-24 | €62.43 | €62.43 | €61.22 | €61.71 | 0 |
| 2025-11-21 | €61.92 | €62.95 | €61.92 | €62.95 | 16 |
| 2025-11-20 | €62.95 | €63.23 | €62.86 | €63.23 | 0 |
| 2025-11-19 | €62.57 | €62.57 | €62.01 | €62.17 | 0 |
| 2025-11-18 | €62.85 | €63.10 | €62.55 | €62.55 | 0 |
| 2025-11-17 | €64.76 | €64.76 | €63.82 | €63.93 | 0 |
| 2025-11-14 | €67.27 | €67.27 | €64.98 | €64.98 | 30 |
| 2025-11-13 | €68.36 | €68.36 | €67.92 | €68.12 | 75 |
| 2025-11-12 | €67.61 | €68.21 | €67.61 | €68.06 | 0 |
| 2025-11-11 | €66.21 | €66.46 | €65.97 | €66.46 | 0 |
| 2025-11-10 | €64.16 | €65.37 | €64.16 | €65.37 | 0 |
| 2025-11-07 | €63.85 | €63.85 | €62.90 | €62.90 | 0 |
| 2025-11-06 | €64.79 | €64.79 | €64.05 | €64.14 | 0 |
| 2025-11-05 | €63.79 | €63.90 | €63.79 | €63.89 | 0 |
| 2025-11-04 | €63.62 | €63.70 | €63.15 | €63.70 | 0 |
| 2025-11-03 | €64.35 | €64.91 | €64.35 | €64.37 | 19 |
| 2025-10-31 | €63.19 | €63.77 | €63.19 | €63.39 | 0 |
| 2025-10-30 | €63.97 | €63.97 | €63.16 | €63.17 | 0 |
| 2025-10-29 | €63.15 | €63.64 | €63.15 | €63.25 | 0 |
| 2025-10-28 | €62.68 | €62.75 | €62.59 | €62.75 | 0 |
| 2025-10-27 | €62.12 | €62.80 | €62.12 | €62.75 | 100 |
| 2025-10-24 | €62.38 | €62.38 | €61.07 | €61.07 | 100 |
| 2025-10-23 | €62.31 | €62.68 | €62.31 | €62.62 | 80 |
| 2025-10-22 | €62.45 | €62.45 | €60.59 | €62.05 | 550 |
| 2025-10-21 | €63.70 | €63.70 | €63.29 | €63.45 | 100 |
| 2025-10-20 | €63.11 | €63.20 | €62.34 | €63.20 | 0 |
| 2025-10-17 | €61.53 | €61.87 | €61.20 | €61.87 | 0 |
| 2025-10-16 | €62.83 | €62.83 | €62.15 | €62.71 | 0 |
| 2025-10-15 | €63.35 | €63.63 | €63.20 | €63.20 | 75 |
| 2025-10-14 | €60.90 | €62.77 | €60.90 | €62.77 | 18 |
| 2025-10-13 | €62.68 | €62.69 | €62.46 | €62.46 | 0 |
| 2025-10-10 | €63.96 | €63.96 | €63.19 | €63.19 | 226 |
| 2025-10-09 | €63.78 | €63.87 | €63.56 | €63.63 | 0 |