UniCredit S.p.A. UCG
MIL · Italy · Finance
€80.81-2.09 (-2.52%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €80.39 | -3.03% | €81.73 | €82.17 | €79.77 | 1.75M |
| 2026-09-30 | €82.90 | -1.07% | €83.96 | €84.77 | €82.35 | 5.00M |
| 2026-09-29 | €83.80 | -0.57% | €84.28 | €85.24 | €83.64 | 3.32M |
| 2026-09-28 | €84.28 | +0.39% | €84.02 | €84.89 | €83.21 | 3.72M |
| 2026-09-25 | €83.95 | +2.15% | €83.18 | €84.33 | €82.80 | 3.57M |
| 2026-09-24 | €82.18 | -1.55% | €82.80 | €83.44 | €82.14 | 3.70M |
| 2026-09-23 | €83.47 | +0.23% | €83.87 | €84.67 | €82.63 | 3.82M |
| 2026-09-22 | €83.28 | -0.53% | €84.20 | €84.20 | €82.80 | 3.87M |
| 2026-09-21 | €83.72 | +3.19% | €82.18 | €83.93 | €81.89 | 3.96M |
| 2026-09-18 | €81.13 | -3.05% | €83.18 | €83.72 | €81.13 | 17.30M |
| 2026-09-17 | €83.68 | +0.92% | €83.63 | €83.75 | €82.85 | 4.75M |
| 2026-09-16 | €82.92 | +0.41% | €83.25 | €83.86 | €82.81 | 4.02M |
| 2026-09-15 | €82.58 | -2.24% | €83.51 | €83.91 | €82.02 | 5.61M |
| 2026-09-14 | €84.47 | -0.82% | €84.60 | €85.76 | €83.62 | 4.39M |
| 2026-09-11 | €85.17 | +1.63% | €84.48 | €85.23 | €83.82 | 3.84M |
| 2026-09-10 | €83.80 | -0.50% | €84.35 | €84.92 | €83.08 | 3.33M |
| 2026-09-09 | €84.22 | -0.25% | €83.08 | €84.22 | €81.39 | 6.82M |
| 2026-09-08 | €84.43 | +0.33% | €83.61 | €84.43 | €82.68 | 3.09M |
| 2026-09-07 | €84.15 | +0.57% | €83.78 | €84.15 | €83.04 | 2.04M |
| 2026-09-04 | €83.67 | -1.15% | €84.50 | €84.64 | €82.91 | 4.16M |
| 2026-09-03 | €84.64 | +1.04% | €84.00 | €84.64 | €82.84 | 3.46M |
| 2026-09-02 | €83.77 | +0.52% | €83.23 | €83.91 | €82.87 | 2.45M |
| 2026-09-01 | €83.34 | -0.95% | €84.10 | €84.35 | €82.60 | 3.19M |
| 2026-08-31 | €84.14 | -0.67% | €84.74 | €85.10 | €84.14 | 3.71M |
| 2026-08-28 | €84.71 | +1.55% | €84.12 | €84.82 | €83.90 | 2.78M |
| 2026-08-27 | €83.42 | -3.17% | €86.09 | €86.18 | €83.28 | 4.55M |
| 2026-08-26 | €86.15 | +2.16% | €84.70 | €86.42 | €84.52 | 4.50M |
| 2026-08-25 | €84.33 | +0.24% | €84.49 | €84.98 | €83.89 | 2.69M |
| 2026-08-24 | €84.13 | +1.32% | €82.90 | €84.22 | €82.72 | 2.34M |
| 2026-08-21 | €83.03 | +0.25% | €83.40 | €83.50 | €82.71 | 2.65M |
| 2026-08-20 | €82.82 | +0.55% | €82.60 | €83.37 | €82.25 | 2.90M |
| 2026-08-19 | €82.37 | -1.21% | €83.50 | €83.63 | €82.32 | 3.78M |
| 2026-08-18 | €83.38 | -1.51% | €84.50 | €84.82 | €83.10 | 3.26M |
| 2026-08-17 | €84.66 | -0.67% | €85.23 | €85.51 | €84.55 | 2.21M |
| 2026-08-14 | €85.23 | -0.21% | €85.73 | €85.75 | €84.82 | 2.25M |
| 2026-08-13 | €85.41 | +0.78% | €85.20 | €85.96 | €85.08 | 3.11M |
| 2026-08-12 | €84.75 | -0.11% | €85.16 | €85.20 | €84.48 | 2.82M |
| 2026-08-11 | €84.84 | +0.28% | €84.17 | €85.06 | €84.08 | 2.86M |
| 2026-08-10 | €84.60 | +0.24% | €84.26 | €84.76 | €83.84 | 2.16M |
| 2026-08-07 | €84.40 | -0.39% | €84.73 | €85.53 | €84.13 | 3.79M |
| 2026-08-06 | €84.73 | -0.18% | €85.34 | €85.89 | €84.73 | 4.19M |
| 2026-08-05 | €84.88 | -0.68% | €85.46 | €85.67 | €83.99 | 4.75M |
| 2026-08-04 | €85.46 | +1.98% | €84.10 | €85.75 | €83.95 | 5.45M |
| 2026-08-03 | €83.80 | +2.68% | €82.60 | €83.95 | €82.59 | 5.38M |
| 2026-07-31 | €81.61 | -0.11% | €82.05 | €82.85 | €81.01 | 5.66M |
| 2026-07-30 | €81.70 | +2.42% | €79.77 | €81.73 | €79.28 | 3.83M |
| 2026-07-29 | €79.77 | -2.21% | €81.88 | €82.11 | €79.77 | 3.43M |
| 2026-07-28 | €81.57 | -0.21% | €82.00 | €82.36 | €80.86 | 3.83M |
| 2026-07-27 | €81.74 | +1.63% | €82.00 | €82.52 | €81.55 | 5.45M |
| 2026-07-24 | €80.43 | +1.53% | €79.70 | €80.53 | €79.03 | 5.27M |
| 2026-07-23 | €79.22 | -4.80% | €83.00 | €83.00 | €78.86 | 9.41M |
| 2026-07-22 | €83.21 | +0.71% | €82.06 | €83.88 | €81.97 | 4.66M |
| 2026-07-21 | €82.62 | +1.87% | €81.50 | €82.62 | €81.30 | 4.56M |
| 2026-07-20 | €81.10 | +0.62% | €80.49 | €81.52 | €79.97 | 3.72M |
| 2026-07-17 | €80.60 | -2.48% | €81.50 | €81.91 | €79.77 | 6.78M |
| 2026-07-16 | €82.65 | +1.67% | €81.98 | €82.65 | €81.24 | 4.81M |
| 2026-07-15 | €81.29 | -1.05% | €82.00 | €82.13 | €81.24 | 3.89M |
| 2026-07-14 | €82.15 | -0.51% | €81.99 | €83.17 | €81.30 | 3.54M |
| 2026-07-13 | €82.57 | -0.48% | €82.44 | €83.09 | €82.08 | 3.28M |
| 2026-07-10 | €82.97 | +1.28% | €82.10 | €83.52 | €81.85 | 4.22M |
| 2026-07-09 | €81.92 | +2.58% | €80.33 | €82.02 | €80.30 | 5.22M |
| 2026-07-08 | €79.86 | -2.86% | €81.54 | €81.57 | €79.08 | 6.74M |
| 2026-07-07 | €82.21 | +0.48% | €81.98 | €83.06 | €81.90 | 4.78M |
| 2026-07-06 | €81.82 | -0.17% | €82.39 | €82.65 | €81.35 | 3.06M |
| 2026-07-03 | €81.96 | +0.10% | €82.35 | €82.50 | €81.27 | 4.09M |
| 2026-07-02 | €81.88 | +4.07% | €79.25 | €82.26 | €79.09 | 8.05M |
| 2026-07-01 | €78.68 | +0.54% | €77.68 | €78.77 | €77.30 | 3.15M |
| 2026-06-30 | €78.26 | +1.95% | €76.95 | €78.26 | €76.45 | 3.92M |
| 2026-06-29 | €76.76 | -0.43% | €76.92 | €77.31 | €76.07 | 2.97M |
| 2026-06-26 | €77.09 | -1.41% | €77.40 | €77.69 | €76.47 | 3.82M |
| 2026-06-25 | €78.19 | +0.55% | €77.67 | €78.60 | €77.33 | 4.46M |
| 2026-06-24 | €77.76 | -1.42% | €79.08 | €79.24 | €77.63 | 4.74M |
| 2026-06-23 | €78.88 | -1.45% | €79.54 | €80.07 | €78.78 | 6.07M |
| 2026-06-22 | €80.04 | +0.65% | €80.00 | €80.43 | €79.01 | 5.84M |
| 2026-06-19 | €79.52 | -0.70% | €80.28 | €80.93 | €79.52 | 12.71M |
| 2026-06-18 | €80.08 | +0.64% | €79.76 | €80.95 | €79.29 | 8.69M |
| 2026-06-17 | €79.57 | +2.43% | €78.19 | €79.57 | €78.04 | 7.71M |
| 2026-06-16 | €77.68 | +4.17% | €75.58 | €77.91 | €75.48 | 9.61M |
| 2026-06-15 | €74.57 | +1.73% | €75.00 | €75.62 | €73.02 | 6.52M |
| 2026-06-12 | €73.30 | +4.10% | €72.00 | €73.81 | €71.64 | 7.78M |
| 2026-06-11 | €70.41 | -0.34% | €71.10 | €71.60 | €69.81 | 6.04M |
| 2026-06-10 | €70.65 | -1.35% | €72.01 | €73.03 | €70.53 | 6.19M |
| 2026-06-09 | €71.62 | -0.08% | €71.80 | €73.79 | €71.58 | 4.98M |
| 2026-06-08 | €71.68 | -2.01% | €72.31 | €73.12 | €71.00 | 5.38M |
| 2026-06-05 | €73.15 | -1.38% | €74.36 | €74.40 | €73.15 | 4.09M |
| 2026-06-04 | €74.17 | +0.91% | €73.76 | €74.66 | €73.55 | 3.35M |
| 2026-06-03 | €73.50 | -1.91% | €74.46 | €74.78 | €73.50 | 4.76M |
| 2026-06-02 | €74.93 | +1.64% | €74.17 | €75.33 | €73.98 | 4.15M |
| 2026-06-01 | €73.72 | -0.70% | €74.01 | €74.79 | €73.16 | 5.61M |
| 2026-05-29 | €74.24 | +1.82% | €73.53 | €74.24 | €73.30 | 7.40M |