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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	65.89	66.61	66.61	67	65.79	17,293
September 10, 2025	66.25	65.94	65.94	66.36	65.48	2,807
September 09, 2025	66.12	66.22	66.22	66.57	65.5	3,874
September 08, 2025	65.55	65.74	65.74	65.83	65	5,428
September 05, 2025	66.59	64.94	64.94	66.59	64.74	9,564
September 04, 2025	65.88	66.46	66.46	66.59	65.78	8,186
September 03, 2025	65.46	65.8	65.8	66.08	65.17	7,313
September 02, 2025	66.81	65.15	65.15	66.81	65.1	8,560
September 01, 2025	66.65	66.71	66.71	67.07	66.33	5,544
August 29, 2025	66.11	66.03	66.03	66.18	65.69	8,969
August 28, 2025	66.27	66.19	66.19	66.7	65.74	5,951
August 27, 2025	67.14	66.26	66.26	67.26	65.24	15,377
August 26, 2025	68.16	66.46	66.46	68.22	66.43	13,318
August 25, 2025	68.85	68.91	68.91	69.63	68.85	5,731
August 22, 2025	69.15	69.22	69.22	69.8	69.09	6,758
August 21, 2025	68.88	69.19	69.19	69.24	68.34	6,408
August 20, 2025	69.21	68.79	68.79	69.32	68.67	11,553
August 19, 2025	68.77	69.43	69.43	69.43	68.69	9,438
August 18, 2025	68.61	68.3	68.3	68.67	68	10,814
August 15, 2025	69.77	69.82	69.82	69.94	69.22	8,422
August 14, 2025	68.82	68.91	68.91	69.18	68.67	5,866
August 13, 2025	68.58	68.36	68.36	68.8	68.31	13,682
August 12, 2025	67.67	68.42	68.42	68.43	67.6	9,791
August 11, 2025	67.94	67.34	67.34	68.09	67.05	8,822
August 08, 2025	66.52	67.5	67.5	67.77	66.34	8,524
August 07, 2025	65.52	66.19	66.19	66.25	65.13	8,151
August 06, 2025	64.64	64.75	64.75	64.79	64.24	8,086
August 05, 2025	64.54	64.37	64.37	64.58	63.9	2,986
August 04, 2025	62.98	64.46	64.46	64.46	62.95	8,597
August 01, 2025	63.69	62.23	62.23	64.03	62	13,622
July 31, 2025	64.92	64.61	64.61	65	64	11,987
July 30, 2025	62.95	64.18	64.18	64.41	62.88	13,619
July 29, 2025	62.09	63	63	63.35	61.89	8,081
July 28, 2025	61.93	61.66	61.66	62.75	61.66	13,405
July 25, 2025	61.02	61.22	61.22	61.63	61.02	15,388
July 24, 2025	61.15	61.21	61.21	61.29	60.26	17,113
July 23, 2025	59.43	60.19	60.19	60.9	59.08	25,291
July 22, 2025	57.88	58.1	58.1	58.24	57.75	6,122
July 21, 2025	57.86	58.03	58.03	58.03	57.22	5,353
July 18, 2025	57.99	58.08	58.08	58.15	57.86	8,341
July 17, 2025	57.6	57.98	57.98	57.98	57.34	11,231
July 16, 2025	57.57	57.34	57.34	58.24	57.34	5,597
July 15, 2025	58.41	57.59	57.59	58.41	57.35	2,323
July 14, 2025	57.24	58.23	58.23	58.28	57.1	7,182
July 11, 2025	59.39	57.91	57.91	59.42	57.54	10,326
July 10, 2025	60.99	59.31	59.31	61	59.31	13,094
July 09, 2025	58.9	61.12	61.12	61.12	58.9	13,186
July 08, 2025	57.61	58.43	58.43	59.01	57.51	8,360
July 07, 2025	56.59	57.34	57.34	57.34	56.59	6,124
July 04, 2025	57	56.44	56.44	57.02	56.15	1,959
July 03, 2025	56.29	57	57	57	55.99	3,463
July 02, 2025	56.42	56.71	56.71	56.96	56	4,042
July 01, 2025	56.66	55.95	55.95	56.66	55.77	4,634
June 30, 2025	56.57	56.89	56.89	56.89	56.01	4,022
June 27, 2025	56.53	56.5	56.5	56.53	55.66	2,230
June 26, 2025	56.57	56.13	56.13	56.72	55.86	5,592

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