UniCredit SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	75.780	76.490	75.420	76.490	76.490	5,264
2026-10-15	75.700	76.910	74.660	75.280	75.280	3,443
2026-10-14	77.100	77.210	76.420	76.520	76.520	1,813
2026-10-13	76.810	77.700	76.500	76.500	76.500	3,180
2026-10-12	76.930	76.950	76.050	76.230	76.230	1,511
2026-10-09	76.250	76.910	75.870	76.910	76.910	4,604
2026-10-08	75.600	76.460	75.190	75.210	75.210	9,500
2026-10-07	80.350	80.550	77.100	77.300	77.300	9,189
2026-10-06	80.550	81.690	80.490	80.500	80.500	7,887
2026-10-05	78.820	79.810	77.870	79.810	79.810	3,232
2026-10-02	78.050	79.440	77.180	78.700	78.700	15,759
2026-10-01	81.730	82.040	79.810	80.400	80.400	8,339
2026-09-30	84.270	84.490	82.440	82.620	82.620	3,192
2026-09-29	84.350	85.100	83.790	83.960	83.960	976
2026-09-28	83.570	84.840	83.540	84.290	84.290	1,651
2026-09-25	83.400	84.230	83.400	83.970	83.970	4,125
2026-09-24	82.770	83.310	81.870	81.870	81.870	1,487
2026-09-23	84.150	84.600	82.640	83.400	83.400	2,622
2026-09-22	83.530	83.980	82.800	83.310	83.310	415
2026-09-21	82.120	83.920	82.120	83.300	83.300	3,995
2026-09-18	83.060	83.590	81.240	81.520	81.520	3,784
2026-09-17	83.360	83.700	83.040	83.570	83.570	1,447
2026-09-16	83.350	83.780	82.880	82.970	82.970	4,789
2026-09-15	82.680	83.690	82.130	82.640	82.640	6,145
2026-09-14	84.650	85.530	83.650	84.500	84.500	4,756
2026-09-11	84.540	85.270	84.080	85.270	85.270	4,045
2026-09-10	84.820	84.820	83.260	83.840	83.840	4,302
2026-09-09	83.160	83.750	81.740	83.690	83.690	2,634
2026-09-08	84.030	84.190	82.830	84.020	84.020	3,450
2026-09-07	83.900	84.100	83.080	84.100	84.100	5,180
2026-09-04	83.700	84.200	83.050	83.650	83.650	3,457
2026-09-03	83.610	84.650	83.060	84.650	84.650	1,917
2026-09-02	83.540	83.820	83.110	83.430	83.430	2,644
2026-09-01	83.930	84.100	82.700	83.600	83.600	2,585
2026-08-31	84.680	85.120	83.970	83.970	83.970	3,890
2026-08-28	84.090	84.680	84.030	84.360	84.360	5,129
2026-08-27	85.750	86.060	82.900	83.190	83.190	1,232
2026-08-26	84.950	86.420	84.570	85.340	85.340	3,577
2026-08-25	84.480	84.950	84.000	84.320	84.320	1,636
2026-08-24	82.900	84.280	82.900	84.280	84.280	2,023
2026-08-21	83.020	83.450	82.700	82.700	82.700	2,903
2026-08-20	82.570	83.300	82.570	82.880	82.880	3,110
2026-08-19	83.370	83.370	82.400	82.400	82.400	2,327
2026-08-18	84.420	84.480	83.180	83.480	83.480	3,450
2026-08-17	85.400	85.400	84.700	85.150	85.150	3,247
2026-08-14	85.050	85.420	85.040	85.280	85.280	3,804
2026-08-13	85.340	85.960	85.100	85.100	85.100	3,846
2026-08-12	84.950	85.030	84.500	85.000	85.000	4,142
2026-08-11	84.330	85.420	84.120	85.420	85.420	8,970
2026-08-10	84.040	84.680	83.860	84.590	84.590	3,372
2026-08-07	84.910	85.450	84.170	85.090	85.090	6,334
2026-08-06	85.340	85.860	84.870	85.500	85.500	10,483
2026-08-05	85.430	85.570	84.040	84.910	84.910	8,375
2026-08-04	84.630	85.680	84.250	85.430	85.430	12,439
2026-08-03	83.150	84.000	83.020	84.000	84.000	14,396
2026-07-31	82.070	82.810	81.040	82.000	82.000	101,447
2026-07-30	79.460	81.640	79.460	81.500	81.500	8,131
2026-07-29	82.010	82.040	79.800	79.800	79.800	7,314
2026-07-28	82.040	82.330	80.960	81.600	81.600	62,119
2026-07-27	81.990	82.460	81.660	81.690	81.690	8,649

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.7208 EUR
2025-11-24	1.4282 EUR
2025-04-22	1.4764 EUR
2024-11-18	0.9261 EUR
2024-04-22	1.8029 EUR
2023-04-24	0.9872 EUR
2022-04-19	0.5380 EUR
2021-04-19	0.1200 EUR
2020-04-20	0.6300 EUR
2019-04-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.