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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	58.04	57.85	57.85	58.32	57.56	7,048
May 20, 2025	57.33	57.83	57.83	57.93	57.27	13,576
May 19, 2025	56.67	57.17	57.17	57.45	56.67	18,391
May 16, 2025	56.09	56.45	56.45	56.45	55.85	6,588
May 15, 2025	55.96	56.07	56.07	56.09	55.17	18,007
May 14, 2025	55.13	56.27	56.27	56.27	54.98	13,161
May 13, 2025	56.08	55.22	55.22	56.15	55.18	16,965
May 12, 2025	55.76	56.06	56.06	56.07	55.13	35,213
May 09, 2025	53.76	53.79	53.79	53.95	53.34	11,905
May 08, 2025	52.07	53.26	53.26	53.26	51.91	13,034
May 07, 2025	52.19	51.9	51.9	52.53	51.89	7,033
May 06, 2025	52.23	52.42	52.42	52.67	51.41	8,935
May 05, 2025	52.33	52.26	52.26	52.38	52.06	16,179
May 02, 2025	52.17	52.56	52.56	52.56	51.78	7,276
April 30, 2025	52.8	50.99	50.99	52.91	50.29	7,263
April 29, 2025	51.99	52.37	52.37	52.46	51.65	12,868
April 28, 2025	51.2	51.75	51.75	51.89	51.12	53,310
April 25, 2025	49.96	50.85	50.85	50.85	49.82	5,814
April 24, 2025	50.18	49.54	49.54	50.24	49.52	4,092
April 23, 2025	49.52	49.91	49.91	49.99	48.84	8,723
April 22, 2025	48.13	48.57	48.57	48.57	47.7	9,593
April 17, 2025	50.6	49.85	49.85	50.9	49.35	52,757
April 16, 2025	49.17	50.62	50.62	50.62	48.77	63,063
April 15, 2025	48.69	49.67	49.67	49.8	48.52	183,762
April 14, 2025	47.71	48.08	48.08	48.08	47.16	15,516
April 11, 2025	47.56	46.3	46.3	47.67	45.67	21,032
April 10, 2025	49.23	47.1	47.1	49.23	47.1	48,234
April 09, 2025	42.51	43.5	43.5	43.5	41.73	34,089
April 08, 2025	43.83	43.6	43.6	44.55	42	56,491
April 07, 2025	39.8	42.62	42.62	45.15	39.03	79,630
April 04, 2025	46.81	43.82	43.82	47.3	42.2	208,263
April 03, 2025	50.36	48.51	48.51	50.36	48.39	38,194
April 02, 2025	52.72	52.17	52.17	52.72	51.4	8,419
April 01, 2025	52.06	52.7	52.7	52.93	51.96	9,791
March 31, 2025	52.34	51.52	51.52	52.36	51.19	20,261
March 28, 2025	53.95	53.19	53.19	53.98	53	12,629
March 27, 2025	53.82	54.57	54.57	54.71	53.66	13,862
March 26, 2025	55.67	55.04	55.04	55.67	54.34	22,055
March 25, 2025	54.08	55.26	55.26	55.26	54	10,873
March 24, 2025	53.86	53.5	53.5	54.04	53.5	6,457
March 21, 2025	53.52	53.31	53.31	53.73	52.83	7,909
March 20, 2025	54.69	53.41	53.41	54.83	53.2	20,304
March 19, 2025	54.92	54.97	54.97	55.31	54.65	9,287
March 18, 2025	53.75	55	55	55.05	53.75	13,885
March 17, 2025	52.61	53.65	53.65	53.77	52.55	10,087
March 14, 2025	50.7	52.73	52.73	52.96	50.55	31,917
March 13, 2025	51.79	51.08	51.08	52.21	51.05	8,565
March 12, 2025	51.08	51.93	51.93	52.57	51.08	37,402
March 11, 2025	51.68	50.43	50.43	51.79	50.13	24,908
March 10, 2025	53.46	51.58	51.58	53.51	50.79	18,550
March 07, 2025	53.78	53.36	53.36	54.58	53.24	16,495
March 06, 2025	54.76	54.52	54.52	54.97	53.08	15,801
March 05, 2025	51.13	53.46	53.46	53.65	51.13	31,808
March 04, 2025	51.28	49.74	49.74	51.3	49.06	34,504
March 03, 2025	50.62	52	52	52.05	50.12	27,785
February 28, 2025	50.47	50.6	50.6	50.65	50.25	8,366
February 27, 2025	50.44	50.83	50.83	50.83	50.39	18,756
February 26, 2025	49.91	50.84	50.84	50.84	49.88	10,837
February 25, 2025	48.2	49.29	49.29	49.29	48.17	19,930
February 24, 2025	47.43	47.99	47.99	48.21	47.01	8,799

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