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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	63.26	62.7	62.7	64.01	62.7	8,971
October 14, 2025	61.18	62.93	62.93	62.93	60.9	7,211
October 13, 2025	62.58	62.55	62.55	62.91	62.25	5,325
October 10, 2025	63.87	62.43	62.43	64.08	62.43	3,871
October 09, 2025	63.75	63.54	63.54	63.92	63.37	3,509
October 08, 2025	63.42	64.43	64.43	64.45	63.4	3,863
October 07, 2025	62.89	63.16	63.16	63.75	62.65	6,012
October 06, 2025	63.43	63.49	63.49	63.75	62.51	10,442
October 03, 2025	63.94	63.81	63.81	64.17	63.34	3,325
October 02, 2025	64.95	63.46	63.46	64.95	63.31	6,153
October 01, 2025	64.12	64.87	64.87	64.9	63.54	5,835
September 30, 2025	63.57	64.42	64.42	64.64	63.57	3,344
September 29, 2025	65.42	63.64	63.64	65.44	63.64	9,251
September 26, 2025	65.05	65.4	65.4	65.65	64.8	6,330
September 25, 2025	64.32	64.41	64.41	64.58	63.89	6,433
September 24, 2025	63.86	64.33	64.33	64.44	63.6	2,894
September 23, 2025	65.03	64.19	64.19	65.03	64.19	2,433
September 22, 2025	64.96	64.96	64.96	64.96	64.96	4,063
September 19, 2025	65	64.96	64.96	65.7	64.75	3,850
September 18, 2025	64.69	64.57	64.57	65.47	63.33	29,324
September 17, 2025	66.68	64.21	64.21	66.71	64.21	9,222
September 16, 2025	67.08	66.62	66.62	67.41	66.6	2,036
September 15, 2025	67.32	67.53	67.53	67.79	67.21	4,256
September 12, 2025	66.69	66.67	66.67	66.71	66	2,424

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