UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	75.900	77.160	75.900	76.700	74.862	4,986
2026-02-02	72.730	75.110	72.730	75.110	73.310	9,494
2026-01-30	73.060	73.780	72.940	73.440	71.680	5,301
2026-01-29	72.480	72.880	71.770	72.220	70.489	2,928
2026-01-28	73.870	73.890	72.070	72.250	70.518	5,035
2026-01-27	73.010	74.310	72.900	73.860	72.090	4,835
2026-01-26	72.010	72.640	72.010	72.350	70.616	7,222
2026-01-23	72.000	72.190	71.330	71.740	70.020	9,602
2026-01-22	71.300	72.470	70.860	72.470	70.733	3,700
2026-01-21	70.810	71.050	69.530	70.350	68.664	2,089
2026-01-20	71.190	71.340	70.770	71.240	69.532	6,576
2026-01-19	71.440	71.960	70.680	71.450	69.737	16,891
2026-01-16	72.340	72.620	72.300	72.540	70.801	2,063
2026-01-15	72.160	72.690	72.110	72.300	70.567	3,477
2026-01-14	71.560	72.200	71.420	71.420	69.708	3,685
2026-01-13	71.220	71.580	71.070	71.450	69.737	5,466
2026-01-12	70.350	71.630	70.170	71.130	69.425	4,306
2026-01-09	70.870	70.870	70.390	70.670	68.976	2,590
2026-01-08	70.080	70.830	70.080	70.730	69.035	1,502
2026-01-07	70.800	71.140	70.300	70.370	68.683	3,385
2026-01-06	72.220	73.000	70.920	71.020	69.318	3,096
2026-01-05	71.390	71.830	70.800	71.410	69.698	4,849
2026-01-02	71.230	71.500	70.500	71.070	69.367	3,307
2025-12-30	69.910	71.020	69.890	71.020	69.318	3,071
2025-12-29	69.900	69.900	69.270	69.340	67.678	4,137
2025-12-23	69.840	70.130	69.270	69.940	68.264	14,160
2025-12-22	70.390	70.440	69.750	69.860	68.186	1,695
2025-12-19	70.710	70.760	70.140	70.450	68.761	3,370
2025-12-18	70.330	70.900	70.140	70.900	69.201	6,860
2025-12-17	69.820	70.580	69.820	70.500	68.810	6,588
2025-12-16	69.810	70.370	69.500	69.500	67.834	13,964
2025-12-15	68.260	69.050	68.000	69.050	67.395	4,160
2025-12-12	69.040	69.310	67.490	67.490	65.872	5,310
2025-12-11	66.590	68.670	66.590	68.340	66.702	6,808
2025-12-10	65.660	66.800	65.660	66.800	65.199	4,129
2025-12-09	65.690	66.000	65.230	65.580	64.008	2,831
2025-12-08	65.160	65.170	64.710	65.150	63.588	2,499
2025-12-05	65.990	66.280	65.030	65.030	63.471	4,346
2025-12-04	65.650	65.820	64.850	65.820	64.242	1,827
2025-12-03	65.670	66.670	65.400	65.670	64.096	6,023
2025-12-02	64.820	66.030	64.820	65.590	64.018	2,194
2025-12-01	63.970	64.830	63.800	64.830	63.276	3,185
2025-11-28	64.090	64.150	63.720	63.980	62.446	10,858
2025-11-27	63.630	64.090	63.380	64.040	62.505	2,905
2025-11-26	63.520	63.930	63.180	63.580	62.056	2,889
2025-11-25	61.560	63.460	61.120	62.930	61.422	5,413
2025-11-24	62.570	62.700	61.280	61.750	60.270	5,034
2025-11-21	62.080	62.950	61.820	62.760	59.862	7,532
2025-11-20	63.040	63.340	62.570	62.570	59.681	3,640
2025-11-19	62.330	62.500	61.700	61.920	59.061	8,128
2025-11-18	62.600	63.110	62.080	62.730	59.833	8,590
2025-11-17	64.810	64.810	63.600	64.010	61.054	4,849
2025-11-14	66.990	66.990	64.480	64.500	61.521	4,268
2025-11-13	68.440	68.440	67.490	67.490	64.373	10,061
2025-11-12	67.010	68.270	67.010	68.020	64.879	25,472
2025-11-11	66.110	66.610	65.810	66.610	63.534	5,851
2025-11-10	64.200	65.620	64.040	65.620	62.590	3,918
2025-11-07	63.750	63.750	62.500	63.000	60.091	3,126
2025-11-06	64.110	64.400	63.700	63.710	60.768	1,757
2025-11-05	63.730	64.370	63.630	64.370	61.397	3,284

← NewerPage 4 of 22 · 1,275 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.