UniCredit S.p.A. - CRIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.14	73.95	73.95	74.74	72.93	4,566
February 19, 2026	74.26	72.87	72.87	74.58	72.32	9,623
February 18, 2026	73.47	74.67	74.67	74.72	73.35	3,320
February 17, 2026	71.69	73.16	73.16	73.16	71.69	8,578
February 16, 2026	72.18	71.74	71.74	73.07	71.74	3,915
February 13, 2026	73.88	71.33	71.33	73.93	70.52	22,907
February 12, 2026	74.93	73.55	73.55	76.17	73.55	12,501
February 11, 2026	76.76	74.59	74.59	76.95	74.56	6,134
February 10, 2026	79.52	76.59	76.59	79.52	76.59	10,298
February 09, 2026	76.89	78.62	78.62	79.22	76.87	26,707
February 06, 2026	73.19	73.93	73.93	74.39	73.09	4,364
February 05, 2026	76.19	73	73	76.52	72.81	8,191
February 04, 2026	77.06	76.19	76.19	77.39	76.19	7,388
February 03, 2026	75.9	76.7	76.7	77.16	75.9	4,986
February 02, 2026	72.73	75.11	75.11	75.11	72.73	9,494
January 30, 2026	73.06	73.44	73.44	73.78	72.94	5,301
January 29, 2026	72.48	72.22	72.22	72.88	71.77	2,928
January 28, 2026	73.87	72.25	72.25	73.89	72.07	5,035
January 27, 2026	73.01	73.86	73.86	74.31	72.9	4,835
January 26, 2026	72.01	72.35	72.35	72.64	72.01	7,222
January 23, 2026	72	71.74	71.74	72.19	71.33	9,602
January 22, 2026	71.3	72.47	72.47	72.47	70.86	3,700
January 21, 2026	70.81	70.35	70.35	71.05	69.53	2,089
January 20, 2026	71.19	71.24	71.24	71.34	70.77	6,516
January 19, 2026	71.44	71.45	71.45	71.96	70.68	16,891
January 16, 2026	72.34	72.54	72.54	72.62	72.3	2,063
January 15, 2026	72.16	72.3	72.3	72.69	72.11	3,477
January 14, 2026	71.56	71.42	71.42	72.2	71.42	3,538
January 13, 2026	71.22	71.45	71.45	71.58	71.07	5,466
January 12, 2026	70.35	71.45	71.45	71.63	70.17	4,317
January 09, 2026	70.87	70.67	70.67	70.87	70.39	2,590
January 08, 2026	70.08	70.73	70.73	70.83	70.08	1,502
January 07, 2026	70.8	70.37	70.37	71.14	70.3	3,385
January 06, 2026	72.22	71.02	71.02	73	70.92	3,096
January 05, 2026	71.39	71.41	71.41	71.83	70.8	4,849
January 02, 2026	71.23	71.07	71.07	71.5	70.5	3,307
December 30, 2025	69.91	71.02	71.02	71.02	69.89	3,071
December 29, 2025	69.9	69.34	69.34	69.9	69.27	4,137
December 23, 2025	69.84	69.94	69.94	70.13	69.27	14,160
December 22, 2025	70.39	69.86	69.86	70.44	69.75	1,695
December 19, 2025	70.71	70.45	70.45	70.76	70.14	3,370
December 18, 2025	70.33	70.58	70.58	70.9	70.14	7,006
December 17, 2025	69.82	70.53	70.53	70.58	69.82	6,661
December 16, 2025	69.81	69.75	69.75	70.37	69.64	13,727
December 15, 2025	68.26	69.05	69.05	69.05	68	4,160
December 12, 2025	69.04	67.49	67.49	69.31	67.49	5,310
December 11, 2025	66.59	68.34	68.34	68.67	66.59	6,808
December 10, 2025	65.66	66.8	66.8	66.8	65.66	4,194
December 09, 2025	65.69	65.58	65.58	66	65.23	2,831
December 08, 2025	65.16	65.39	65.39	65.39	64.71	4,692
December 05, 2025	65.99	65.03	65.03	66.28	65.03	4,346
December 04, 2025	65.65	65.82	65.82	65.82	64.85	1,827
December 03, 2025	65.67	65.43	65.43	66.67	65.4	6,023
December 02, 2025	64.82	65.59	65.59	66.03	64.82	2,194
December 01, 2025	63.97	64.83	64.83	64.83	63.8	3,185
November 28, 2025	64.09	63.98	63.98	64.15	63.72	10,858
November 27, 2025	63.63	64.04	64.04	64.09	63.38	2,905
November 26, 2025	63.52	63.58	63.58	63.93	63.18	2,889
November 25, 2025	61.56	62.93	62.93	63.46	61.12	5,413
November 24, 2025	62.57	61.75	61.75	62.7	61.28	5,034

UniCredit S.p.A. (CRIN.DE) XETRA