UniCredit S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 337.00 | 337.00 | 331.20 | 333.85 | 333.85 | 33 |
| 2026-10-15 | 334.20 | 334.20 | 330.00 | 330.00 | 330.00 | 3 |
| 2026-10-14 | 335.20 | 335.20 | 334.20 | 334.20 | 334.20 | 71 |
| 2026-10-13 | 333.15 | 339.00 | 333.15 | 335.10 | 335.10 | 27 |
| 2026-10-12 | 336.80 | 336.80 | 333.15 | 333.15 | 333.15 | 42,266 |
| 2026-10-09 | 331.00 | 337.10 | 331.00 | 336.80 | 336.80 | 18,106 |
| 2026-10-08 | 334.00 | 334.65 | 330.00 | 333.80 | 333.80 | 14,132 |
| 2026-10-07 | 349.70 | 349.70 | 339.45 | 339.45 | 339.45 | 239 |
| 2026-10-06 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 0 |
| 2026-10-05 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 0 |
| 2026-10-02 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 0 |
| 2026-10-01 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 0 |
| 2026-09-30 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 56 |
| 2026-09-29 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | 6 |
| 2026-09-28 | 366.50 | 368.00 | 366.50 | 367.50 | 367.50 | 56 |
| 2026-09-25 | 365.00 | 366.50 | 365.00 | 366.50 | 366.50 | 152 |
| 2026-09-24 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2026-09-23 | 361.65 | 365.00 | 361.65 | 365.00 | 365.00 | 31 |
| 2026-09-22 | 364.00 | 364.00 | 361.65 | 361.65 | 361.65 | 28 |
| 2026-09-21 | 380.00 | 380.00 | 363.25 | 363.25 | 363.25 | 14 |
| 2026-09-18 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 2 |
| 2026-09-17 | 369.80 | 369.80 | 364.90 | 364.90 | 364.90 | 5 |
| 2026-09-16 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | 5 |
| 2026-09-15 | 362.65 | 362.65 | 362.65 | 362.65 | 362.65 | 2 |
| 2026-09-14 | 370.00 | 370.00 | 365.75 | 366.00 | 366.00 | 70 |
| 2026-09-11 | 365.00 | 369.00 | 365.00 | 368.60 | 368.60 | 32 |
| 2026-09-10 | 355.50 | 363.30 | 355.50 | 360.55 | 360.55 | 31 |
| 2026-09-09 | 358.60 | 358.60 | 355.50 | 355.50 | 355.50 | 139 |
| 2026-09-08 | 364.40 | 364.40 | 358.80 | 359.40 | 359.40 | 140 |
| 2026-09-07 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | 18 |
| 2026-09-04 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | 0 |
| 2026-09-03 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | 0 |
| 2026-09-02 | 375.00 | 375.00 | 364.20 | 364.20 | 364.20 | 7 |
| 2026-09-01 | 368.65 | 368.65 | 368.65 | 368.65 | 368.65 | 0 |
| 2026-08-31 | 368.65 | 368.65 | 368.65 | 368.65 | 368.65 | 15 |
| 2026-08-28 | 380.00 | 380.00 | 365.45 | 365.45 | 365.45 | 21 |
| 2026-08-27 | 343.00 | 369.20 | 343.00 | 369.00 | 369.00 | 6 |
| 2026-08-26 | 363.35 | 363.35 | 363.35 | 363.35 | 363.35 | 3 |
| 2026-08-25 | 380.00 | 380.00 | 366.00 | 366.00 | 366.00 | 8 |
| 2026-08-24 | 357.50 | 363.20 | 357.50 | 363.20 | 363.20 | 31 |
| 2026-08-21 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1 |
| 2026-08-20 | 365.00 | 365.00 | 357.95 | 357.95 | 357.95 | 33 |
| 2026-08-19 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | 4 |
| 2026-08-18 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 0 |
| 2026-08-17 | 366.75 | 366.75 | 364.25 | 364.25 | 364.25 | 16 |
| 2026-08-14 | 369.00 | 369.00 | 368.10 | 368.60 | 368.60 | 21 |
| 2026-08-13 | 369.35 | 369.35 | 367.10 | 368.25 | 368.25 | 8 |
| 2026-08-12 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3 |
| 2026-08-11 | 362.65 | 364.00 | 362.65 | 364.00 | 364.00 | 36 |
| 2026-08-10 | 365.00 | 365.00 | 362.65 | 362.65 | 362.65 | 17 |
| 2026-08-07 | 365.85 | 367.65 | 363.65 | 363.65 | 363.65 | 69 |
| 2026-08-06 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 31 |
| 2026-08-05 | 370.00 | 370.00 | 363.40 | 363.40 | 363.40 | 51 |
| 2026-08-04 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3 |
| 2026-08-03 | 344.00 | 356.10 | 344.00 | 356.10 | 356.10 | 4 |
| 2026-07-31 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2 |
| 2026-07-30 | 349.20 | 349.20 | 348.25 | 348.25 | 348.25 | 21 |
| 2026-07-29 | 366.00 | 366.00 | 349.00 | 349.20 | 349.20 | 170 |
| 2026-07-28 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 10 |
| 2026-07-27 | 365.00 | 365.00 | 351.90 | 356.35 | 356.35 | 12 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 7.5163 EUR |
| 2025-11-24 | 6.2382 EUR |
| 2025-04-22 | 6.4488 EUR |
| 2024-11-18 | 4.0451 EUR |
| 2024-04-22 | 7.8749 EUR |
| 2023-04-24 | 4.3120 EUR |
| 2022-04-19 | 2.3499 EUR |
| 2021-04-19 | 0.5242 EUR |
| 2019-04-23 | 1.1793 EUR |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.