UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	81.945	82.510	81.540	81.740	81.740	378,982
2026-07-24	79.255	80.520	79.060	80.430	80.430	343,616
2026-07-23	82.870	82.870	78.880	79.220	79.220	675,439
2026-07-22	82.650	83.840	82.000	83.400	83.400	589,492
2026-07-21	81.550	82.620	81.390	82.620	82.620	323,611
2026-07-20	80.425	81.480	79.950	81.100	81.100	694,873
2026-07-17	82.360	83.180	79.770	80.600	80.600	821,223
2026-07-16	81.460	83.510	80.270	82.650	82.650	254,555
2026-07-15	82.250	83.690	80.460	81.290	81.290	226,294
2026-07-14	82.045	83.620	80.410	82.150	82.150	303,032
2026-07-13	82.375	84.000	80.730	82.800	82.800	216,596
2026-07-10	82.220	83.740	80.480	82.970	82.970	298,523
2026-07-09	80.330	82.001	78.780	82.001	82.001	333,264
2026-07-08	81.525	83.420	79.106	79.860	79.860	360,512
2026-07-07	81.605	83.540	80.310	82.210	82.210	739,382
2026-07-06	82.295	83.940	80.710	81.820	81.820	146,867
2026-07-03	82.300	83.920	80.710	81.960	81.960	163,873
2026-07-02	78.815	82.240	77.710	81.880	81.880	726,436
2026-07-01	78.255	78.730	77.300	78.219	78.219	426,537
2026-06-30	76.995	78.460	75.490	78.260	78.260	423,833
2026-06-29	76.905	78.440	75.350	76.760	76.760	237,805
2026-06-26	78.155	78.190	75.930	77.090	77.090	374,455
2026-06-25	77.830	79.170	76.180	77.500	77.500	1,201,669
2026-06-24	79.145	79.180	77.550	77.760	77.760	821,965
2026-06-23	79.960	80.990	77.900	78.880	78.880	330,355
2026-06-22	80.015	81.580	78.480	80.040	80.040	1,431,105
2026-06-19	80.180	81.810	78.760	79.520	79.520	301,331
2026-06-18	79.445	80.940	78.150	80.080	80.080	559,274
2026-06-17	78.205	79.570	78.070	79.570	79.570	1,324,149
2026-06-16	74.090	77.900	74.030	77.680	77.680	2,465,508
2026-06-15	73.385	75.580	73.030	74.570	74.570	2,975,270
2026-06-12	71.935	73.800	71.620	73.300	73.300	817,800
2026-06-11	71.360	72.550	69.770	70.410	70.410	607,198
2026-06-10	72.400	73.450	70.560	70.650	70.650	1,286,268
2026-06-09	71.985	73.790	70.390	71.620	71.620	910,508
2026-06-08	73.600	73.630	70.840	71.680	71.680	282,914
2026-06-05	74.060	75.770	72.780	73.150	73.150	524,778
2026-06-04	73.500	75.160	72.230	74.170	74.170	762,247
2026-06-03	74.460	75.980	73.030	73.500	73.500	525,572
2026-06-02	74.330	75.590	72.610	74.930	74.930	698,749
2026-06-01	74.070	75.500	72.610	73.720	73.720	841,139
2026-05-29	73.505	74.930	72.020	74.240	74.240	491,438
2026-05-28	73.460	73.940	71.160	72.910	72.910	178,047
2026-05-27	73.470	75.040	72.160	73.090	73.090	550,865
2026-05-26	73.995	75.460	72.570	73.460	73.460	381,278
2026-05-22	71.005	72.760	70.000	72.175	72.175	262,969
2026-05-21	71.855	73.230	69.700	70.680	70.680	686,163
2026-05-20	70.365	72.710	68.930	72.270	72.270	381,730
2026-05-19	71.825	73.250	69.960	70.460	70.460	364,529
2026-05-18	70.785	72.150	69.430	71.460	71.460	660,159
2026-05-15	71.380	72.780	70.000	71.260	71.260	351,049
2026-05-14	70.725	73.320	70.420	72.350	72.350	818,881
2026-05-13	70.150	71.770	69.050	71.160	71.160	292,128
2026-05-12	70.700	70.940	68.190	70.110	70.110	684,583
2026-05-11	70.305	71.770	68.670	70.730	70.730	453,735
2026-05-08	71.200	72.040	69.240	70.500	70.500	667,492
2026-05-07	71.690	73.110	70.160	71.400	71.400	446,340
2026-05-06	67.990	72.100	67.900	70.940	70.940	1,992,115
2026-05-05	64.715	68.210	64.560	67.820	67.820	4,419,380
2026-05-01	65.595	65.595	65.595	65.595	65.595	63,268

← NewerPage 2 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.