UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.840	80.460	79.060	80.460	80.460	9,288
2026-07-23	82.450	82.470	78.900	79.260	79.260	28,183
2026-07-22	82.240	83.900	82.040	83.250	83.250	7,369
2026-07-21	81.920	82.260	81.340	82.260	82.260	1,946
2026-07-20	80.860	81.420	80.160	81.130	81.130	1,769
2026-07-17	81.400	81.840	79.860	80.890	80.890	8,322
2026-07-16	81.540	82.500	81.300	81.850	81.850	4,240
2026-07-15	81.510	81.870	81.300	81.480	81.480	2,381
2026-07-14	81.830	83.120	81.500	82.700	82.700	4,722
2026-07-13	82.420	83.110	82.260	82.600	82.600	5,360
2026-07-10	82.280	83.450	81.910	82.990	82.990	5,173
2026-07-09	80.780	81.960	80.620	81.200	81.200	4,693
2026-07-08	81.040	81.270	79.150	79.150	79.150	8,804
2026-07-07	82.270	83.020	82.090	82.230	82.230	8,487
2026-07-06	82.390	82.540	81.380	81.720	81.720	3,919
2026-07-03	82.310	82.460	81.280	81.660	81.660	14,888
2026-07-02	79.440	82.180	79.370	81.100	81.100	9,334
2026-07-01	77.460	78.810	77.320	78.690	78.690	4,004
2026-06-30	76.700	78.070	76.700	78.050	78.050	4,188
2026-06-29	76.600	77.290	76.160	76.740	76.740	6,188
2026-06-26	77.460	77.600	76.570	77.190	77.190	4,292
2026-06-25	77.660	78.460	77.290	78.240	78.240	14,041
2026-06-24	78.890	79.050	77.660	77.770	77.770	5,592
2026-06-23	79.760	79.960	78.830	78.880	78.880	4,318
2026-06-22	79.760	80.190	79.130	80.190	80.190	4,827
2026-06-19	80.610	80.790	80.000	80.000	80.000	4,751
2026-06-18	79.820	80.820	79.480	80.790	80.790	13,446
2026-06-17	79.260	79.500	78.360	79.210	79.210	9,583
2026-06-16	76.550	77.900	76.370	77.700	77.700	16,005
2026-06-15	75.520	75.520	73.050	74.170	74.170	11,314
2026-06-12	72.030	73.800	71.710	73.450	73.450	11,605
2026-06-11	70.960	71.510	69.840	70.430	70.430	6,538
2026-06-10	72.320	72.900	70.630	70.890	70.890	4,383
2026-06-09	71.900	73.750	71.600	71.600	71.600	4,481
2026-06-08	71.890	72.930	71.770	72.500	72.500	31,157
2026-06-05	74.070	74.140	73.140	73.140	73.140	6,289
2026-06-04	74.190	74.590	73.690	74.480	74.480	3,766
2026-06-03	74.260	74.640	73.730	73.950	73.950	12,815
2026-06-02	74.380	75.250	74.040	74.940	74.940	9,775
2026-06-01	74.090	74.730	73.180	73.840	73.840	3,848
2026-05-29	73.650	74.250	73.440	74.250	74.250	5,696
2026-05-28	72.640	73.530	72.320	72.930	72.930	3,986
2026-05-27	73.790	74.000	72.860	73.070	73.070	6,545
2026-05-26	74.070	74.120	73.230	73.230	73.230	3,634
2026-05-25	73.610	74.600	73.390	74.090	74.090	2,398
2026-05-22	71.450	72.450	71.350	72.220	72.220	5,297
2026-05-21	71.770	71.770	69.880	70.690	70.690	15,168
2026-05-20	70.300	72.740	69.610	72.310	72.310	6,265
2026-05-19	71.230	71.490	70.590	70.710	70.710	3,339
2026-05-18	70.940	72.000	70.330	71.430	71.430	7,043
2026-05-15	71.540	71.670	70.900	71.260	71.260	7,047
2026-05-14	71.930	72.440	71.530	72.380	72.380	4,404
2026-05-13	70.760	71.200	69.990	71.110	71.110	5,962
2026-05-12	69.280	70.370	69.150	70.110	70.110	3,708
2026-05-11	70.340	71.140	70.180	70.720	70.720	4,673
2026-05-08	70.230	70.910	69.750	70.510	70.510	6,353
2026-05-07	71.620	72.310	71.040	71.390	71.390	14,558
2026-05-06	69.440	72.030	69.390	70.920	70.920	22,282
2026-05-05	65.840	68.160	65.740	67.820	67.820	30,542
2026-05-04	66.120	66.370	63.820	64.080	64.080	14,067

← NewerPage 2 of 3 · 129 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.