UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	74.715	75.900	74.715	74.715	74.715	2
2026-10-19	74.935	75.900	74.255	74.255	74.255	15
2026-10-16	75.720	75.900	75.720	75.720	75.720	8,114
2026-10-15	75.835	77.110	74.620	75.149	75.149	272,525
2026-10-14	76.875	77.350	76.295	77.000	77.000	377,836
2026-10-13	76.570	77.720	76.570	76.970	76.970	153,761
2026-10-12	76.485	77.200	76.000	76.250	76.250	137,202
2026-10-09	75.885	76.820	75.790	76.340	76.340	216,330
2026-10-08	76.460	76.460	75.000	76.000	76.000	456,856
2026-10-07	80.330	80.610	77.060	77.650	77.650	542,531
2026-10-06	80.215	81.740	80.110	80.650	80.650	294,581
2026-10-05	78.820	79.700	77.830	78.870	78.870	319,212
2026-10-02	78.500	79.530	77.110	77.500	77.500	753,080
2026-10-01	81.660	82.110	79.530	80.400	80.400	405,473
2026-09-30	83.900	84.750	82.400	82.790	82.790	519,633
2026-09-29	84.260	85.200	83.650	84.900	84.900	250,303
2026-09-28	84.130	84.880	83.220	84.250	84.250	491,189
2026-09-25	83.290	84.290	83.290	83.760	83.760	181,666
2026-09-24	82.905	83.440	82.130	82.666	82.666	273,317
2026-09-23	83.780	84.650	82.630	83.470	83.470	219,238
2026-09-22	83.000	84.180	82.790	83.130	83.130	310,670
2026-09-21	82.435	83.930	81.980	83.860	83.860	428,550
2026-09-18	83.445	83.710	81.110	81.130	81.130	698,898
2026-09-17	83.155	83.730	82.850	83.680	83.680	308,956
2026-09-16	83.040	83.840	82.830	83.450	83.450	342,548
2026-09-15	83.740	83.740	82.050	83.010	83.010	358,182
2026-09-14	84.715	85.760	83.630	84.470	84.470	251,420
2026-09-11	84.440	85.230	83.860	85.170	85.170	289,892
2026-09-10	84.305	84.880	83.075	83.800	83.800	594,296
2026-09-09	82.965	84.220	81.710	84.220	84.220	404,727
2026-09-08	83.465	84.430	82.680	84.430	84.430	406,597
2026-09-07	83.585	84.150	83.050	84.150	84.150	147,562
2026-09-04	84.325	84.490	82.900	83.670	83.670	360,631
2026-09-03	83.810	84.640	82.890	84.400	84.400	378,651
2026-09-02	83.175	83.920	82.860	83.770	83.770	94,200
2026-09-01	84.230	84.230	82.630	83.340	83.340	763,758
2026-08-28	83.650	84.780	83.650	84.710	84.710	246,474
2026-08-27	86.160	86.160	83.290	83.420	83.420	324,827
2026-08-26	84.770	86.420	84.500	86.150	86.150	509,079
2026-08-25	84.335	84.950	83.900	84.330	84.330	150,185
2026-08-24	82.865	84.220	82.760	84.130	84.130	332,010
2026-08-21	83.010	83.490	82.700	83.030	83.030	401,086
2026-08-20	82.715	83.350	82.270	82.820	82.820	979,349
2026-08-19	83.560	83.560	82.330	82.370	82.370	799,448
2026-08-18	84.660	84.710	83.110	83.380	83.380	116,970
2026-08-17	85.395	85.480	84.560	84.660	84.660	87,671
2026-08-14	85.330	85.750	84.870	85.230	85.230	105,536
2026-08-13	85.060	85.955	85.060	85.410	85.410	392,247
2026-08-12	84.915	85.200	84.500	84.750	84.750	252,992
2026-08-11	84.210	85.040	83.000	84.840	84.840	614,974
2026-08-10	84.650	84.750	83.850	84.600	84.600	607,508
2026-08-07	84.870	85.580	84.110	84.400	84.400	497,636
2026-08-06	84.730	85.890	84.730	84.730	84.730	638,730
2026-08-05	85.435	85.668	83.990	84.880	84.880	1,684,798
2026-08-04	84.040	85.740	83.920	85.460	85.460	1,789,175
2026-08-03	82.580	83.940	82.580	83.800	83.800	266,086
2026-07-31	81.730	82.840	80.500	81.610	81.610	346,433
2026-07-30	79.655	81.730	79.310	81.700	81.700	231,152
2026-07-29	81.885	82.080	79.770	79.770	79.770	467,297
2026-07-28	81.875	82.360	80.890	81.570	81.570	322,834

Page 1 of 21 · 1,256 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
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.