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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.08	62.76	62.76	62.95	61.82	7,532
November 20, 2025	63.04	62.57	62.57	63.34	62.57	3,640
November 19, 2025	62.33	61.92	61.92	62.5	61.7	8,128
November 18, 2025	62.6	62.73	62.73	63.11	62.08	8,590
November 17, 2025	64.81	64.01	64.01	64.81	63.6	4,849
November 14, 2025	66.99	64.5	64.5	66.99	64.48	4,268
November 13, 2025	68.44	67.49	67.49	68.44	67.49	10,061
November 12, 2025	67.01	68.02	68.02	68.27	67.01	25,472
November 11, 2025	66.11	66.61	66.61	66.61	65.81	5,851
November 10, 2025	64.2	65.62	65.62	65.62	64.04	3,918
November 07, 2025	63.75	63	63	63.75	62.5	3,126
November 06, 2025	64.11	63.71	63.71	64.4	63.7	1,757
November 05, 2025	63.73	64.37	64.37	64.37	63.63	3,284
November 04, 2025	63.4	64.25	64.25	64.25	63.11	3,451
November 03, 2025	63.68	64.27	64.27	64.93	63.68	4,618
October 31, 2025	63.27	64.01	64.01	64.01	63.27	5,488
October 30, 2025	63.67	63.15	63.15	63.7	62.88	3,100
October 29, 2025	63.16	63.67	63.67	63.7	62.94	9,647
October 28, 2025	62.64	63.15	63.15	63.15	62.37	3,236
October 27, 2025	62.05	62.75	62.75	62.93	62.04	4,840
October 24, 2025	62.31	61.32	61.32	62.37	60.95	3,055
October 23, 2025	62.4	62.33	62.33	62.76	62.24	17,823
October 22, 2025	62.62	61.61	61.61	62.62	61.3	35,778
October 21, 2025	63.6	63.05	63.05	63.8	63.05	4,727
October 20, 2025	62.49	63.32	63.32	63.57	62.32	8,613
October 17, 2025	61.18	61.59	61.59	62.17	60.97	7,367
October 16, 2025	62.79	63.25	63.25	63.25	61.78	4,789

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