UniCredit S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 310.80 | 310.80 | 307.30 | 307.30 | 299.65 | 37 |
| 2026-01-30 | 335.50 | 335.50 | 309.00 | 310.60 | 302.87 | 123 |
| 2026-01-29 | 307.65 | 307.65 | 307.65 | 307.65 | 299.99 | 3 |
| 2026-01-28 | 309.00 | 309.00 | 306.95 | 306.95 | 299.31 | 101 |
| 2026-01-27 | 308.00 | 309.20 | 308.00 | 309.20 | 301.50 | 48 |
| 2026-01-26 | 302.25 | 305.00 | 302.25 | 305.00 | 297.41 | 11 |
| 2026-01-23 | 301.25 | 301.25 | 301.25 | 301.25 | 293.75 | 19 |
| 2026-01-22 | 298.00 | 298.00 | 298.00 | 298.00 | 290.58 | 0 |
| 2026-01-21 | 298.00 | 298.00 | 298.00 | 298.00 | 290.58 | 5 |
| 2026-01-20 | 304.35 | 304.35 | 304.35 | 304.35 | 296.78 | 0 |
| 2026-01-19 | 302.00 | 304.35 | 300.15 | 304.35 | 296.78 | 12 |
| 2026-01-16 | 304.65 | 305.00 | 304.65 | 305.00 | 297.41 | 108 |
| 2026-01-15 | 303.35 | 303.35 | 303.35 | 303.35 | 295.80 | 0 |
| 2026-01-14 | 304.75 | 304.75 | 303.35 | 303.35 | 295.80 | 21 |
| 2026-01-13 | 299.00 | 302.50 | 298.45 | 302.50 | 294.97 | 59 |
| 2026-01-12 | 298.00 | 298.00 | 295.25 | 298.00 | 290.58 | 152 |
| 2026-01-09 | 305.00 | 305.00 | 298.00 | 298.00 | 290.58 | 39 |
| 2026-01-08 | 298.55 | 298.55 | 298.55 | 298.55 | 291.12 | 0 |
| 2026-01-07 | 305.00 | 305.00 | 298.55 | 298.55 | 291.12 | 86 |
| 2026-01-05 | 301.40 | 301.40 | 298.20 | 301.00 | 293.51 | 99 |
| 2026-01-02 | 300.70 | 300.70 | 297.15 | 300.60 | 293.12 | 51 |
| 2025-12-30 | 321.85 | 321.85 | 299.55 | 300.70 | 293.22 | 19 |
| 2025-12-29 | 291.95 | 292.60 | 274.50 | 292.60 | 285.32 | 39 |
| 2025-12-23 | 299.00 | 299.00 | 292.30 | 294.00 | 286.68 | 293 |
| 2025-12-22 | 295.30 | 295.50 | 294.00 | 294.00 | 286.68 | 72 |
| 2025-12-19 | 294.05 | 294.05 | 294.05 | 294.05 | 286.73 | 0 |
| 2025-12-18 | 296.50 | 296.50 | 294.05 | 294.05 | 286.73 | 62 |
| 2025-12-17 | 295.00 | 298.25 | 295.00 | 298.05 | 290.63 | 42 |
| 2025-12-16 | 288.00 | 294.30 | 288.00 | 294.30 | 286.98 | 5 |
| 2025-12-15 | 298.00 | 298.00 | 288.00 | 288.00 | 280.83 | 11 |
| 2025-12-12 | 290.00 | 290.50 | 289.00 | 289.00 | 281.81 | 1,058 |
| 2025-12-11 | 283.20 | 289.95 | 283.20 | 289.95 | 282.73 | 79 |
| 2025-12-10 | 278.60 | 282.45 | 278.60 | 282.45 | 275.42 | 49 |
| 2025-12-09 | 276.25 | 276.25 | 276.25 | 276.25 | 269.37 | 9 |
| 2025-12-08 | 285.00 | 285.00 | 276.10 | 276.10 | 269.23 | 65 |
| 2025-12-05 | 279.00 | 279.00 | 279.00 | 279.00 | 272.06 | 0 |
| 2025-12-04 | 279.00 | 279.00 | 279.00 | 279.00 | 272.06 | 0 |
| 2025-12-03 | 279.00 | 279.00 | 279.00 | 279.00 | 272.06 | 2 |
| 2025-12-02 | 276.00 | 279.00 | 276.00 | 279.00 | 272.06 | 844 |
| 2025-12-01 | 283.80 | 283.80 | 269.55 | 269.55 | 262.84 | 407 |
| 2025-11-28 | 272.60 | 272.60 | 269.80 | 269.80 | 263.09 | 80 |
| 2025-11-27 | 284.90 | 284.90 | 267.35 | 270.20 | 263.48 | 221 |
| 2025-11-26 | 269.95 | 271.05 | 269.95 | 271.05 | 264.30 | 22 |
| 2025-11-25 | 266.00 | 266.00 | 266.00 | 266.00 | 259.38 | 30 |
| 2025-11-24 | 262.00 | 262.00 | 262.00 | 262.00 | 255.48 | 158 |
| 2025-11-21 | 264.35 | 266.80 | 264.00 | 266.80 | 254.09 | 667 |
| 2025-11-20 | 268.45 | 268.45 | 267.65 | 268.10 | 255.32 | 99 |
| 2025-11-19 | 261.50 | 265.70 | 261.50 | 265.70 | 253.04 | 30 |
| 2025-11-18 | 268.00 | 268.00 | 264.90 | 265.85 | 253.18 | 107 |
| 2025-11-17 | 276.00 | 276.00 | 271.50 | 271.50 | 258.56 | 185 |
| 2025-11-14 | 288.10 | 288.10 | 274.60 | 275.00 | 261.90 | 294 |
| 2025-11-13 | 288.00 | 289.00 | 288.00 | 288.00 | 274.28 | 213 |
| 2025-11-12 | 278.85 | 288.85 | 278.85 | 288.00 | 274.28 | 455 |
| 2025-11-10 | 277.15 | 278.85 | 275.00 | 278.85 | 265.56 | 131 |
| 2025-11-07 | 270.25 | 270.25 | 268.30 | 269.10 | 256.28 | 132 |
| 2025-11-06 | 273.90 | 274.50 | 272.70 | 272.70 | 259.71 | 86 |
| 2025-11-05 | 299.00 | 299.00 | 272.70 | 272.70 | 259.71 | 14 |
| 2025-11-04 | 272.20 | 272.25 | 267.60 | 272.25 | 259.28 | 112 |
| 2025-11-03 | 299.90 | 299.90 | 275.10 | 275.10 | 261.99 | 171 |
| 2025-10-31 | 270.25 | 272.20 | 270.25 | 272.20 | 259.23 | 147 |
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.