UCG.MI Historical Price | Market Close

UniCredit S.p.A.

High: 86.15; on 08/26/26
Low: 59.63; on 03/20/26
Average: 71.2302; 5.30mm
Net Chg: 18.67; +28.39%

Range-PeriodFields

253 daily bars · EUR · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	84.43	3,090,426
Fr 09/04/26	83.67	4,156,206
Th 09/03/26	84.64	3,462,452
We 09/02/26	83.77	2,449,411
Tu 09/01/26	83.34	3,191,091
Mo 08/31/26	84.14	3,714,433
Fr 08/28/26	84.71	2,783,974
Th 08/27/26	83.42	4,546,295
We 08/26/26	86.15	4,503,631
Tu 08/25/26	84.33	2,687,267
Mo 08/24/26	84.13	2,343,284
Fr 08/21/26	83.03	2,653,051
Th 08/20/26	82.82	2,897,348
We 08/19/26	82.37	3,782,005
Tu 08/18/26	83.38	3,257,498
Mo 08/17/26	84.66	2,209,052
Fr 08/14/26	85.23	2,247,233
Th 08/13/26	85.41	3,105,253
We 08/12/26	84.75	2,821,057
Tu 08/11/26	84.84	2,860,565
Mo 08/10/26	84.60	2,157,548
Fr 08/07/26	84.40	3,787,280

Date	Last Price	Volume
Th 08/06/26	84.73	4,192,289
We 08/05/26	84.88	4,746,190
Tu 08/04/26	85.46	5,451,344
Mo 08/03/26	83.80	5,376,481
Fr 07/31/26	81.61	5,663,375
Th 07/30/26	81.70	3,832,531
We 07/29/26	79.77	3,429,720
Tu 07/28/26	81.57	3,826,398
Mo 07/27/26	81.74	5,448,507

Date	Last Price	Volume
Tu 07/07/26	82.21	4,779,004
Mo 07/06/26	81.82	3,059,148
Fr 07/03/26	81.96	4,093,649
Th 07/02/26	81.88	8,050,513
We 07/01/26	78.68	3,151,519
Tu 06/30/26	78.26	3,916,848
Mo 06/29/26	76.76	2,965,410
Fr 06/26/26	77.09	3,815,434
Th 06/25/26	78.19

Date	Last Price	Volume
Fr 06/05/26	73.15	4,092,723
Th 06/04/26	74.17	3,345,892
We 06/03/26	73.50	4,761,490
Tu 06/02/26	74.93	4,153,903
Mo 06/01/26	73.72	5,608,989
Fr 05/29/26	74.24	7,400,825
Th 05/28/26	72.91	3,135,717
We 05/27/26	73.09	4,054,975
Tu 05/26/26	73.46	2,839,495

Date	Last Price	Volume
We 05/06/26	70.94	13,650,451
Tu 05/05/26	67.82	12,233,367
Mo 05/04/26	64.06	4,870,539
Th 04/30/26	65.62	7,749,229
We 04/29/26	65.73	3,712,252
Tu 04/28/26	65.77	5,577,302
Mo 04/27/26	64.39	2,800,397
Fr 04/24/26	64.01	5,197,314
Th 04/23/26	64.45

Date	Last Price	Volume
We 04/01/26	64.29	11,115,048
Tu 03/31/26	60.86	7,318,389
Mo 03/30/26	59.84	5,717,086
Fr 03/27/26	60.22	5,179,436
Th 03/26/26	61.16	5,937,464
We 03/25/26	62.41	6,176,923
Tu 03/24/26	61.53	7,046,098
Mo 03/23/26	61.62	13,036,222
Fr 03/20/26	59.63

Date	Last Price	Volume
Mo 03/02/26	70.20	6,508,297
Fr 02/27/26	72.41	5,039,597
Th 02/26/26	73.76	3,046,972
We 02/25/26	74.14	3,534,672
Tu 02/24/26	72.72	4,952,788
Mo 02/23/26	73.70	4,283,969
Fr 02/20/26	73.93	4,962,040
Th 02/19/26	72.85	4,382,703
We 02/18/26	74.66

Date	Last Price	Volume
Th 01/29/26	72.24	4,077,714
We 01/28/26	72.26	4,744,255
Tu 01/27/26	73.88	5,557,284
Mo 01/26/26	72.34	3,697,927
Fr 01/23/26	71.76	3,530,851
Th 01/22/26	72.47	5,361,155
We 01/21/26	70.39	5,944,232
Tu 01/20/26	71.22	3,669,673
Mo 01/19/26	71.52	4,405,727

Date	Last Price	Volume
Tu 12/23/25	69.94	3,099,235
Mo 12/22/25	69.84	2,759,448
Fr 12/19/25	70.46	11,315,089
Th 12/18/25	70.90	5,722,959
We 12/17/25	70.50	4,905,518
Tu 12/16/25	69.50	6,850,383
Mo 12/15/25	69.03	4,776,278
Fr 12/12/25	67.48	5,860,470
Th 12/11/25	68.36

Date	Last Price	Volume
Fr 11/21/25	62.85	5,688,653
Th 11/20/25	62.84	4,194,335
We 11/19/25	61.96	5,232,553
Tu 11/18/25	62.78	6,902,847
Mo 11/17/25	64.01	4,087,101
Fr 11/14/25	64.48	8,701,203
Th 11/13/25	67.48	4,936,123
We 11/12/25	68.06	6,846,507
Tu 11/11/25	66.64	4,459,127

Date	Last Price	Volume
We 10/22/25	61.58	7,690,562
Tu 10/21/25	63.04	4,628,533
Mo 10/20/25	63.34	4,492,765
Fr 10/17/25	61.59	6,178,860
Th 10/16/25	63.25	3,194,072
We 10/15/25	62.69	4,094,798
Tu 10/14/25	62.93	4,554,772
Mo 10/13/25	62.55	2,905,947
Fr 10/10/25	62.40

Date	Last Price	Volume
Mo 09/22/25	65.02	4,535,867
Fr 09/19/25	64.92	12,603,540
Th 09/18/25	64.58	7,361,654
We 09/17/25	64.23	7,932,274
Tu 09/16/25	66.62	4,821,202
Mo 09/15/25	67.54	3,590,567
Fr 09/12/25	66.70	3,091,219
Th 09/11/25	66.62	3,241,523
We 09/10/25	65.96