UniCredit SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	74.830	77.270	74.750	76.710	74.872	525,203
2026-02-02	73.350	75.090	72.550	75.090	73.291	429,737
2026-01-30	72.620	73.770	72.560	73.450	71.690	322,455
2026-01-29	72.535	72.930	71.760	72.240	70.509	389,234
2026-01-28	74.120	74.190	72.020	72.260	70.528	488,571
2026-01-27	73.030	74.340	72.870	73.880	72.110	594,824
2026-01-26	72.140	72.730	71.950	72.340	70.607	274,728
2026-01-23	72.220	72.220	71.290	71.760	70.040	378,566
2026-01-22	70.830	72.470	70.830	72.470	70.733	289,439
2026-01-21	71.110	71.110	69.490	70.390	68.703	533,015
2026-01-20	71.460	71.460	70.730	71.220	69.513	315,051
2026-01-19	72.050	72.050	70.660	71.520	69.806	345,076
2026-01-16	72.530	72.640	72.200	72.630	70.890	154,388
2026-01-15	71.825	72.750	71.760	72.360	70.626	342,150
2026-01-14	71.355	72.280	71.340	71.400	69.689	235,491
2026-01-13	71.260	71.630	71.010	71.450	69.738	113,513
2026-01-12	70.455	71.670	70.050	71.160	69.455	168,193
2026-01-09	70.865	70.950	70.180	70.710	69.016	639,121
2026-01-08	70.535	70.920	69.920	70.740	69.045	164,981
2026-01-07	70.925	71.380	70.290	70.350	68.664	346,286
2026-01-06	71.280	73.120	70.850	71.030	69.328	266,230
2026-01-05	71.285	71.800	70.730	71.400	69.689	355,231
2026-01-02	70.995	71.520	70.500	71.040	69.338	135,770
2025-12-30	69.555	71.200	69.380	70.920	69.221	166,391
2025-12-29	69.865	70.090	69.220	69.330	67.669	99,893
2025-12-23	69.930	70.180	69.240	69.940	68.264	188,018
2025-12-22	70.500	70.500	69.710	70.460	68.772	2,575,992
2025-12-19	70.900	70.900	70.030	70.460	68.772	597,118
2025-12-18	70.405	70.900	70.070	70.900	69.201	348,264
2025-12-17	69.790	70.650	69.710	70.500	68.811	492,671
2025-12-16	69.120	70.420	69.120	69.500	67.835	335,192
2025-12-15	68.205	69.030	67.780	69.030	67.376	1,124,624
2025-12-12	68.925	69.380	67.480	67.480	65.863	223,237
2025-12-11	66.750	68.690	66.540	66.950	65.346	892,254
2025-12-10	65.720	66.760	65.510	66.760	65.160	1,614,057
2025-12-09	65.100	66.130	65.100	65.740	64.165	492,312
2025-12-08	65.250	65.250	64.590	65.170	63.608	248,243
2025-12-05	66.085	66.330	65.050	65.050	63.491	302,651
2025-12-04	65.750	65.750	64.770	65.710	64.135	1,437,564
2025-12-03	65.390	66.780	65.390	65.420	63.852	273,958
2025-12-02	64.870	66.160	64.830	65.370	63.804	325,124
2025-12-01	64.035	64.880	63.750	64.830	63.277	290,356
2025-11-28	64.100	64.230	63.720	64.090	62.554	561,990
2025-11-27	63.670	64.150	63.200	64.120	62.584	223,964
2025-11-26	63.185	64.070	62.250	63.830	62.300	187,409
2025-11-25	61.465	63.500	61.100	63.150	61.637	511,142
2025-11-24	62.670	62.990	61.130	61.440	59.968	804,804
2025-11-21	62.660	62.980	61.440	62.800	59.901	321,200
2025-11-20	62.715	63.400	62.700	62.840	59.939	372,892
2025-11-19	62.645	62.650	61.610	61.960	59.100	451,357
2025-11-18	63.300	63.300	62.050	62.780	59.882	869,033
2025-11-17	64.920	64.920	63.550	64.010	61.055	409,455
2025-11-14	66.930	66.970	64.430	64.553	61.573	893,180
2025-11-13	68.200	68.400	67.480	67.480	64.365	175,843
2025-11-12	66.880	68.350	66.880	68.060	64.918	216,893
2025-11-11	65.720	66.640	65.690	66.640	63.564	499,171
2025-11-10	63.390	65.630	62.990	65.600	62.572	310,515
2025-11-07	63.745	63.790	62.470	62.990	60.082	569,236
2025-11-06	64.410	64.410	63.500	63.500	60.569	352,713
2025-11-05	63.955	64.400	63.620	64.236	61.271	162,627

← NewerPage 4 of 5 · 252 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.