Frankfurt - Delayed Quote EUR

UniCredit S.p.A. (CRIN.F)

52.37

+1.53

+(3.01%)

At close: May 2 at 4:53:27 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	51.91	52.37	51.91	52.37	52.37	1,133
Apr 30, 2025	52.12	52.12	50.61	50.84	50.84	790
Apr 29, 2025	51.55	52.64	51.55	52.64	52.64	1,790
Apr 28, 2025	51.45	51.63	51.45	51.45	51.45	347
Apr 25, 2025	49.54	51.00	49.54	51.00	51.00	278
Apr 24, 2025	49.58	50.12	49.53	49.53	49.53	642
Apr 23, 2025	49.32	50.00	49.32	49.89	49.89	353
Apr 22, 2025	1.4764 Dividend
Apr 22, 2025	48.37	48.62	47.92	48.60	48.60	887
Apr 17, 2025	50.79	50.79	49.92	49.92	48.45	90
Apr 16, 2025	49.04	50.58	49.04	50.33	48.84	1,490
Apr 15, 2025	48.06	49.83	48.06	49.79	48.32	2,656
Apr 14, 2025	47.48	48.24	47.48	48.24	46.81	1,434
Apr 11, 2025	47.82	48.01	45.69	47.13	45.74	735
Apr 10, 2025	49.55	49.55	46.22	46.56	45.19	4,527
Apr 9, 2025	42.26	49.40	41.50	49.40	47.94	2,867
Apr 8, 2025	44.63	44.69	42.00	42.20	40.95	16,565
Apr 7, 2025	41.92	45.16	39.17	43.29	42.01	6,201
Apr 4, 2025	48.40	48.40	42.00	43.93	42.63	8,032
Apr 3, 2025	50.61	50.61	48.50	48.69	47.25	7,444
Apr 2, 2025	52.53	52.53	51.67	52.12	50.58	1,774
Apr 1, 2025	51.25	52.69	51.25	52.66	51.10	871
Mar 31, 2025	52.45	52.45	51.47	51.80	50.27	1,884
Mar 28, 2025	54.37	54.37	53.53	53.53	51.95	135
Mar 27, 2025	54.61	54.64	54.41	54.64	53.02	260
Mar 26, 2025	55.43	55.63	54.70	54.70	53.08	3,265
Mar 25, 2025	53.69	55.42	53.69	55.31	53.67	308
Mar 24, 2025	53.76	53.92	53.61	53.84	52.25	198
Mar 21, 2025	53.33	53.33	53.00	53.15	51.58	2,679
Mar 20, 2025	54.99	54.99	53.27	53.53	51.95	808
Mar 19, 2025	55.00	55.25	54.63	55.00	53.37	2,869
Mar 18, 2025	54.17	55.08	53.75	55.02	53.39	1,838
Mar 17, 2025	53.48	53.92	52.82	53.92	52.33	2,145
Mar 14, 2025	51.48	52.79	50.50	52.78	51.22	861
Mar 13, 2025	51.77	52.02	51.00	51.00	49.49	334
Mar 12, 2025	50.71	52.15	50.71	52.15	50.61	1,165
Mar 11, 2025	51.46	51.75	50.15	50.15	48.67	1,221
Mar 10, 2025	53.52	53.52	51.13	51.27	49.75	8,626
Mar 7, 2025	54.08	54.55	53.38	53.70	52.11	4,452
Mar 6, 2025	53.95	54.82	53.24	54.14	52.54	2,924
Mar 5, 2025	50.62	54.02	50.60	53.68	52.09	14,540
Mar 4, 2025	51.26	51.26	49.15	50.38	48.89	4,597
Mar 3, 2025	50.55	52.09	50.13	52.00	50.46	2,532
Feb 28, 2025	50.16	50.72	49.82	49.82	48.35	2,960
Feb 27, 2025	50.60	50.82	50.58	50.82	49.32	4,058
Feb 26, 2025	49.59	50.77	49.56	50.40	48.91	3,145
Feb 25, 2025	48.10	49.63	48.10	49.60	48.13	817
Feb 24, 2025	47.78	48.19	47.43	48.08	46.65	878
Feb 21, 2025	47.76	47.79	47.46	47.72	46.31	2,399
Feb 20, 2025	48.01	48.22	47.70	47.70	46.29	788
Feb 19, 2025	48.50	48.91	47.96	47.96	46.54	3,077
Feb 18, 2025	47.62	48.40	47.62	48.33	46.90	2,625
Feb 17, 2025	46.94	48.13	46.87	47.53	46.12	3,843
Feb 14, 2025	46.14	46.90	46.14	46.87	45.48	619
Feb 13, 2025	46.94	46.94	45.67	46.03	44.67	5,057
Feb 12, 2025	46.98	47.71	46.53	46.94	45.55	3,326
Feb 11, 2025	47.41	47.41	45.48	46.97	45.58	3,763
Feb 10, 2025	47.20	47.33	47.01	47.33	45.93	1,922
Feb 7, 2025	46.12	47.00	46.12	46.92	45.53	4,135
Feb 6, 2025	44.69	46.19	44.69	45.99	44.63	2,298
Feb 5, 2025	44.46	44.49	44.27	44.39	43.08	880
Feb 4, 2025	44.40	44.40	43.83	44.22	42.91	660
Feb 3, 2025	43.51	44.24	43.21	44.24	42.93	2,096
Jan 31, 2025	44.88	44.98	44.42	44.42	43.11	2,689
Jan 30, 2025	44.99	45.08	44.69	44.81	43.48	642
Jan 29, 2025	44.64	44.95	44.36	44.75	43.43	928
Jan 28, 2025	43.78	44.69	43.78	44.20	42.89	1,368
Jan 27, 2025	43.03	44.01	43.02	44.01	42.71	1,978
Jan 24, 2025	43.76	44.68	43.76	43.84	42.54	3,411
Jan 23, 2025	42.29	43.70	42.29	43.70	42.41	3,282
Jan 22, 2025	42.69	42.90	42.20	42.38	41.12	891
Jan 21, 2025	43.08	43.08	42.75	42.75	41.49	1,125
Jan 20, 2025	42.44	43.12	42.44	43.05	41.78	869
Jan 17, 2025	42.01	42.51	42.01	42.51	41.25	925
Jan 16, 2025	41.94	42.26	41.94	42.05	40.81	1,129
Jan 15, 2025	40.91	41.70	40.91	41.70	40.47	175
Jan 14, 2025	40.44	41.02	40.44	41.02	39.81	1,212
Jan 13, 2025	39.80	40.33	39.67	40.26	39.07	3,150
Jan 10, 2025	40.40	40.58	39.80	39.88	38.71	1,510
Jan 9, 2025	40.40	40.74	40.40	40.74	39.54	878
Jan 8, 2025	39.53	40.49	39.53	40.49	39.30	2,174
Jan 7, 2025	39.44	39.60	39.44	39.60	38.42	100
Jan 6, 2025	38.43	39.30	38.35	39.30	38.14	6,381
Jan 3, 2025	38.10	38.52	38.10	38.44	37.30	81
Jan 2, 2025	38.63	38.63	37.22	38.11	36.98	156
Dec 30, 2024	38.04	38.64	38.04	38.64	37.50	1,306
Dec 27, 2024	37.72	38.33	37.72	38.33	37.19	240
Dec 23, 2024	37.44	37.94	37.44	37.74	36.62	1,270
Dec 20, 2024	37.51	37.75	36.98	37.75	36.63	1,099
Dec 19, 2024	38.32	38.41	37.72	37.72	36.60	902
Dec 18, 2024	38.06	38.95	37.87	38.95	37.80	2,473
Dec 17, 2024	38.70	38.85	38.12	38.12	36.99	1,495
Dec 16, 2024	38.96	38.96	38.89	38.89	37.74	1,555
Dec 13, 2024	39.15	39.15	38.93	38.93	37.78	223
Dec 12, 2024	38.96	39.33	38.96	39.33	38.17	143
Dec 11, 2024	38.78	39.26	38.78	38.90	37.75	1,194
Dec 10, 2024	38.44	38.73	38.44	38.73	37.58	28
Dec 9, 2024	38.79	38.92	38.67	38.67	37.52	323
Dec 6, 2024	39.33	39.51	38.85	39.00	37.85	5,027
Dec 5, 2024	37.50	39.63	37.50	39.37	38.20	7,237
Dec 4, 2024	37.48	38.01	37.48	37.54	36.43	1,801
Dec 3, 2024	36.81	37.81	36.81	37.60	36.49	2,425
Dec 2, 2024	36.03	36.40	36.03	36.38	35.30	2,055
Nov 29, 2024	36.39	36.39	36.22	36.22	35.15	460
Nov 28, 2024	36.12	36.33	35.97	36.33	35.26	1,958
Nov 27, 2024	35.90	35.94	35.65	35.91	34.85	2,603
Nov 26, 2024	36.12	36.35	35.89	36.07	35.00	1,207
Nov 25, 2024	36.75	37.74	36.17	36.17	35.10	7,435
Nov 22, 2024	38.96	38.96	37.59	38.03	36.91	410
Nov 21, 2024	39.03	39.03	38.34	38.74	37.60	895
Nov 20, 2024	38.94	39.04	38.51	38.83	37.69	1,089
Nov 19, 2024	39.72	39.72	38.00	38.00	36.88	1,457
Nov 18, 2024	0.9261 Dividend
Nov 18, 2024	40.04	40.10	39.71	39.71	38.53	320
Nov 15, 2024	41.41	41.41	41.17	41.17	39.05	60
Nov 14, 2024	40.53	41.67	40.53	41.67	39.53	1,006
Nov 13, 2024	39.88	40.74	39.88	40.73	38.64	850
Nov 12, 2024	40.70	40.78	40.15	40.15	38.08	3,238
Nov 11, 2024	40.06	40.90	40.06	40.90	38.79	2,486
Nov 8, 2024	40.00	40.41	39.50	40.06	38.00	2,091
Nov 7, 2024	40.83	41.07	40.29	40.39	38.31	1,916
Nov 6, 2024	43.02	44.28	40.50	40.88	38.78	9,023
Nov 5, 2024	42.15	42.67	42.15	42.67	40.48	1,210
Nov 4, 2024	42.42	42.47	42.19	42.24	40.06	1,056
Nov 1, 2024	40.88	42.18	40.88	42.18	40.01	1,035
Oct 31, 2024	40.66	40.95	40.66	40.79	38.69	1,743
Oct 30, 2024	40.93	40.93	40.91	40.91	38.81	40
Oct 29, 2024	40.74	41.23	40.74	40.99	38.88	639
Oct 28, 2024	40.31	40.57	40.21	40.57	38.48	1,441
Oct 25, 2024	40.20	40.54	40.00	40.00	37.94	1,244
Oct 24, 2024	40.35	40.35	40.12	40.21	38.14	628
Oct 23, 2024	40.24	40.31	40.01	40.24	38.17	2,948
Oct 22, 2024	40.42	40.42	40.17	40.17	38.11	310
Oct 21, 2024	40.78	40.78	40.48	40.58	38.49	817
Oct 18, 2024	40.65	40.67	40.54	40.67	38.58	920
Oct 17, 2024	40.40	40.85	40.40	40.83	38.73	5,019
Oct 16, 2024	39.98	40.50	39.98	40.33	38.25	2,353
Oct 15, 2024	40.40	40.40	40.07	40.07	38.01	825
Oct 14, 2024	40.12	40.44	39.94	40.44	38.36	5,290
Oct 11, 2024	40.08	40.08	39.96	40.03	37.97	858
Oct 10, 2024	39.22	40.09	39.22	39.98	37.92	2,384
Oct 9, 2024	39.26	39.31	38.97	39.31	37.29	682
Oct 8, 2024	39.06	39.46	39.06	39.22	37.20	4,113
Oct 7, 2024	38.81	39.35	38.78	39.35	37.32	551
Oct 4, 2024	37.71	39.05	37.71	38.99	36.98	2,611
Oct 3, 2024	37.42	38.03	37.42	37.83	35.89	2,530
Oct 2, 2024	38.23	38.23	37.38	37.38	35.46	2,968
Oct 1, 2024	39.44	39.51	38.06	38.30	36.33	1,572
Sep 30, 2024	39.99	39.99	39.48	39.51	37.48	1,872
Sep 27, 2024	39.67	39.67	39.23	39.65	37.62	880
Sep 26, 2024	38.17	39.97	38.17	39.97	37.91	5,664
Sep 25, 2024	36.94	37.98	36.94	37.89	35.94	544
Sep 24, 2024	37.10	37.42	37.00	37.28	35.36	1,780
Sep 23, 2024	38.30	38.30	36.72	36.87	34.97	1,556
Sep 20, 2024	37.47	38.28	37.47	38.28	36.31	1,615
Sep 19, 2024	37.60	37.81	37.37	37.40	35.48	471
Sep 18, 2024	37.49	37.69	37.49	37.62	35.68	84
Sep 17, 2024	37.42	37.60	37.33	37.40	35.48	2,675
Sep 16, 2024	36.87	37.56	36.85	37.24	35.33	5,926
Sep 13, 2024	37.33	37.62	36.79	36.89	34.99	5,329
Sep 12, 2024	36.63	37.44	36.63	37.36	35.44	5,317
Sep 11, 2024	36.01	36.79	34.50	36.40	34.53	21,923
Sep 10, 2024	36.61	36.61	36.13	36.13	34.27	851
Sep 9, 2024	36.18	36.90	36.18	36.62	34.74	223
Sep 6, 2024	36.57	36.90	36.33	36.90	35.00	5,025
Sep 5, 2024	36.63	36.90	36.63	36.90	35.00	812
Sep 4, 2024	36.48	36.48	36.20	36.32	34.45	1,220
Sep 3, 2024	37.46	37.46	36.50	36.50	34.62	118
Sep 2, 2024	37.31	37.73	37.31	37.56	35.63	1,272
Aug 30, 2024	36.85	37.39	36.79	37.39	35.47	2,981
Aug 29, 2024	36.43	36.90	36.43	36.90	35.00	758
Aug 28, 2024	36.44	36.49	36.40	36.44	34.57	460
Aug 27, 2024	36.35	36.57	36.35	36.57	34.69	100
Aug 26, 2024	36.44	36.47	36.44	36.47	34.59	790
Aug 23, 2024	36.06	36.55	36.06	36.55	34.67	4,122
Aug 22, 2024	35.76	35.76	35.76	35.76	33.92	130
Aug 21, 2024	35.76	36.05	35.76	36.02	34.17	1,765
Aug 20, 2024	36.86	36.86	35.76	35.76	33.93	1,409
Aug 19, 2024	36.27	36.72	36.27	36.72	34.83	502
Aug 16, 2024	35.28	36.28	35.28	36.26	34.40	253
Aug 15, 2024	35.03	35.72	34.94	35.60	33.77	3,825
Aug 14, 2024	34.72	35.00	34.72	34.95	33.15	368
Aug 13, 2024	34.53	34.63	34.53	34.63	32.85	3,400
Aug 12, 2024	34.72	34.76	34.57	34.60	32.82	2,510
Aug 9, 2024	34.12	34.51	34.12	34.51	32.74	12
Aug 8, 2024	33.96	34.13	33.96	34.13	32.38	300
Aug 7, 2024	33.01	34.43	33.01	34.03	32.29	4,671
Aug 6, 2024	33.54	33.54	32.76	32.77	31.09	2,267
Aug 5, 2024	33.46	33.46	32.11	33.25	31.54	5,365
Aug 2, 2024	35.08	35.41	34.03	34.85	33.06	4,978
Aug 1, 2024	37.95	37.95	36.62	36.73	34.84	1,356
Jul 31, 2024	38.38	38.38	38.00	38.00	36.05	30
Jul 30, 2024	38.01	38.41	38.01	38.41	36.44	10
Jul 29, 2024	38.04	38.14	37.81	38.14	36.18	2,858
Jul 26, 2024	38.11	38.11	37.97	38.04	36.09	293
Jul 25, 2024	38.58	38.58	37.99	38.18	36.22	2,628
Jul 24, 2024	39.42	40.09	38.12	38.94	36.93	4,349
Jul 23, 2024	38.70	39.07	38.70	39.07	37.06	618
Jul 22, 2024	37.80	38.74	37.80	38.74	36.74	3,272
Jul 19, 2024	37.74	37.74	37.61	37.61	35.68	292
Jul 18, 2024	37.81	37.97	37.63	37.63	35.70	186
Jul 17, 2024	37.34	37.58	37.34	37.56	35.63	380
Jul 16, 2024	36.94	37.50	36.94	37.49	35.56	140
Jul 15, 2024	37.17	37.17	36.92	36.92	35.03	1,040
Jul 12, 2024	36.63	36.96	36.63	36.96	35.06	203
Jul 11, 2024	37.02	37.02	37.02	37.02	35.12	-
Jul 10, 2024	36.69	37.16	36.69	37.16	35.25	230
Jul 9, 2024	37.10	37.10	36.92	36.94	35.05	349
Jul 8, 2024	36.94	37.50	36.87	37.13	35.23	403
Jul 5, 2024	36.83	37.15	36.83	37.15	35.24	1
Jul 4, 2024	36.31	37.03	36.31	36.92	35.03	7,099
Jul 3, 2024	35.88	36.57	35.88	36.44	34.56	558
Jul 2, 2024	36.10	36.12	35.66	35.66	33.83	685
Jul 1, 2024	34.00	36.15	34.00	36.12	34.26	10,100
Jun 28, 2024	34.54	34.73	34.54	34.73	32.94	2,139
Jun 27, 2024	34.74	34.94	34.63	34.63	32.85	521
Jun 26, 2024	34.94	35.11	34.83	34.83	33.04	658
Jun 25, 2024	35.14	35.14	35.10	35.10	33.30	600
Jun 24, 2024	33.99	35.49	33.99	35.18	33.37	6,095
Jun 21, 2024	34.69	34.69	33.71	33.96	32.21	11,230
Jun 20, 2024	33.85	34.81	33.85	34.81	33.02	1,702
Jun 19, 2024	34.08	34.36	34.08	34.26	32.50	1,086
Jun 18, 2024	33.22	34.08	33.22	34.08	32.33	30
Jun 17, 2024	32.44	33.44	32.44	33.44	31.72	8,990
Jun 14, 2024	34.31	34.31	32.27	32.37	30.70	12,804
Jun 13, 2024	35.46	35.46	34.31	34.31	32.55	3,592
Jun 12, 2024	34.84	35.53	34.84	35.53	33.71	2,160
Jun 11, 2024	36.20	36.20	34.87	34.89	33.10	1,203
Jun 10, 2024	36.58	36.58	36.19	36.19	34.33	678
Jun 7, 2024	36.43	36.56	36.25	36.56	34.69	1,641
Jun 6, 2024	35.59	36.52	35.51	36.52	34.64	472
Jun 5, 2024	35.44	35.69	35.44	35.62	33.79	721
Jun 4, 2024	36.79	36.79	35.17	35.40	33.58	823
Jun 3, 2024	36.71	37.00	36.61	36.82	34.93	2,558
May 31, 2024	36.44	36.44	36.37	36.37	34.50	230
May 30, 2024	35.81	36.45	35.81	36.30	34.43	850
May 29, 2024	36.29	36.33	35.90	36.01	34.16	16,688
May 28, 2024	36.42	36.50	36.42	36.50	34.62	811
May 27, 2024	36.22	36.37	36.19	36.37	34.50	122
May 24, 2024	35.83	36.19	35.83	36.19	34.33	943
May 23, 2024	35.96	36.28	35.96	36.19	34.33	714
May 22, 2024	36.49	36.55	35.96	36.05	34.20	1,060
May 21, 2024	36.09	36.35	36.09	36.32	34.45	3,758
May 20, 2024	36.42	36.42	36.00	36.00	34.15	82
May 17, 2024	36.14	36.69	36.14	36.24	34.37	1,359
May 16, 2024	36.28	36.44	36.28	36.34	34.47	301
May 15, 2024	36.44	36.49	36.44	36.49	34.61	5
May 14, 2024	35.96	36.50	35.94	36.50	34.62	195
May 13, 2024	36.06	36.21	35.92	35.92	34.07	298
May 10, 2024	36.02	36.40	36.02	36.03	34.18	1,512
May 9, 2024	35.85	36.01	34.90	36.01	34.16	464
May 8, 2024	36.03	36.03	35.83	36.00	34.15	610
May 7, 2024	35.43	36.14	35.43	36.14	34.28	1,213
May 6, 2024	34.35	35.10	34.35	35.10	33.30	3,197
May 3, 2024	34.79	34.83	34.10	34.10	32.34	2,999
May 2, 2024	34.47	34.94	34.47	34.85	33.06	1,470

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit S.p.A. (CRIN.F)