OTC Markets OTCPK - Delayed Quote
USD
UniCredit S.p.A. (UNCFF)
82.05
-0.02
(-0.02%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
83.25
84.59
82.76
82.76
82.76
1,000
Oct 30, 2026
82.05
83.29
81.47
81.47
81.47
2,200
Oct 29, 2026
84.83
85.03
82.07
82.07
82.07
1,200
Oct 28, 2026
83.19
84.52
83.19
84.52
84.52
3,200
Oct 27, 2026
82.46
84.14
82.44
84.14
84.14
2,000
Oct 26, 2026
83.58
83.77
81.86
83.45
83.45
2,500
Oct 23, 2026
80.94
81.74
79.35
80.27
80.27
22,900
Oct 22, 2026
83.90
83.90
79.98
80.65
80.65
24,500
Oct 21, 2026
83.49
84.26
83.49
84.26
84.26
600
Oct 20, 2026
82.09
84.80
82.09
83.24
83.24
2,000
Oct 19, 2026
85.03
85.03
82.76
82.76
82.76
1,400
Oct 16, 2026
86.84
86.84
84.35
84.35
84.35
4,300
Oct 15, 2026
84.27
85.54
84.27
85.40
85.40
2,900
Oct 14, 2026
85.94
85.94
85.15
85.15
85.15
1,800
Oct 13, 2026
87.11
87.11
85.61
85.61
85.61
1,500
Oct 12, 2026
85.14
85.86
85.14
85.86
85.86
1,200
Oct 9, 2026
83.27
86.42
83.27
86.42
86.42
6,200
Oct 8, 2026
85.67
86.53
84.27
85.00
85.00
9,600
Oct 7, 2026
87.53
88.42
86.70
87.63
87.63
1,900
Oct 6, 2026
93.24
93.24
90.95
90.95
90.95
2,600
Oct 5, 2026
90.96
90.96
90.96
90.96
90.96
600
Oct 2, 2026
88.60
88.60
86.68
88.26
88.26
4,800
Oct 1, 2026
92.61
92.61
91.61
91.61
91.61
900
Sep 30, 2026
95.23
95.23
93.35
93.35
93.35
1,400
Sep 29, 2026
95.56
95.56
94.49
94.69
94.69
1,400
Sep 28, 2026
96.40
96.40
95.54
95.81
95.81
1,600
Sep 25, 2026
95.41
97.58
95.41
97.58
97.58
1,800
Sep 24, 2026
93.68
94.79
93.68
94.17
94.17
1,300
Sep 23, 2026
95.98
96.64
93.74
94.03
94.03
1,800
Sep 22, 2026
96.49
96.72
95.95
96.72
96.72
1,400
Sep 21, 2026
97.65
97.65
94.79
95.70
95.70
1,600
Sep 18, 2026
95.30
95.30
95.30
95.30
95.30
-
Sep 17, 2026
94.91
96.43
94.91
95.30
95.30
2,500
Sep 16, 2026
97.46
97.46
94.51
94.51
94.51
1,000
Sep 15, 2026
95.19
95.19
94.29
94.29
94.29
1,300
Sep 14, 2026
97.00
99.30
97.00
99.30
99.30
2,600
Sep 11, 2026
101.39
101.39
97.50
97.50
97.50
1,200
Sep 10, 2026
97.53
98.78
97.40
98.78
98.78
5,900
Sep 9, 2026
99.63
99.63
99.63
99.63
99.63
500
Sep 8, 2026
99.29
99.33
99.29
99.33
99.33
600
Sep 4, 2026
96.81
96.81
96.81
96.81
96.81
500
Sep 3, 2026
100.01
100.91
100.01
100.91
100.91
1,700
Sep 2, 2026
98.35
98.35
97.47
97.47
97.47
8,400
Sep 1, 2026
98.39
98.39
96.82
96.82
96.82
2,300
Aug 31, 2026
97.73
97.73
97.15
97.15
97.15
600
Aug 28, 2026
100.45
100.45
97.48
97.48
97.48
1,000
Aug 27, 2026
97.22
97.22
96.80
96.80
96.80
800
Aug 26, 2026
100.57
100.57
99.93
100.31
100.31
1,900
Aug 25, 2026
100.34
100.34
100.34
100.34
100.34
-
Aug 24, 2026
98.36
100.34
97.76
100.34
100.34
1,800
Aug 21, 2026
98.00
98.47
96.50
96.50
96.50
1,200
Aug 20, 2026
96.25
97.94
96.25
97.94
97.94
900
Aug 19, 2026
97.47
97.47
95.45
95.45
95.45
1,900
Aug 18, 2026
96.64
98.38
96.26
96.26
96.26
1,900
Aug 17, 2026
99.98
99.98
96.54
96.54
96.54
1,300
Aug 14, 2026
100.29
100.29
98.75
98.86
98.86
800
Aug 13, 2026
98.50
98.50
96.43
96.43
96.43
2,800
Aug 12, 2026
96.69
96.69
96.69
96.69
96.69
600
Aug 11, 2026
99.00
99.00
97.17
97.23
97.23
1,600
Aug 10, 2026
98.20
98.20
98.20
98.20
98.20
-
Aug 7, 2026
98.00
98.20
96.59
98.20
98.20
1,600
Aug 6, 2026
97.62
97.62
97.62
97.62
97.62
1,800
Aug 5, 2026
99.00
99.00
97.38
97.38
97.38
1,700
Aug 4, 2026
100.19
100.19
97.95
98.75
98.75
35,900
Aug 3, 2026
95.79
98.50
95.79
97.17
97.17
2,500
Jul 31, 2026
94.85
94.85
94.05
94.05
94.05
700
Jul 30, 2026
93.79
95.44
93.79
94.08
94.08
1,400
Jul 29, 2026
93.06
93.06
90.47
91.70
91.70
2,200
Jul 28, 2026
92.88
92.88
92.88
92.88
92.88
1,500
Jul 27, 2026
94.87
94.87
92.70
92.70
92.70
7,600
Jul 24, 2026
90.80
91.05
90.80
91.05
91.05
2,700
Jul 23, 2026
90.31
91.83
89.27
89.27
89.27
4,400
Jul 22, 2026
95.00
95.00
94.62
94.62
94.62
1,500
Jul 21, 2026
95.50
95.50
94.68
94.68
94.68
2,800
Jul 20, 2026
93.00
93.00
92.33
92.40
92.40
1,200
Jul 17, 2026
91.26
92.92
91.26
92.15
92.15
1,900
Jul 16, 2026
94.35
95.58
93.34
95.58
95.58
1,200
Jul 15, 2026
93.80
95.17
92.85
93.01
93.01
2,300
Jul 14, 2026
95.00
95.00
94.02
94.02
94.02
1,800
Jul 13, 2026
95.46
95.49
93.07
93.07
93.07
1,700
Jul 10, 2026
94.85
96.35
94.61
94.61
94.61
1,300
Jul 9, 2026
92.78
95.34
92.78
93.69
93.69
25,800
Jul 8, 2026
92.95
92.95
91.40
91.40
91.40
1,000
Jul 7, 2026
94.58
95.09
92.95
92.95
92.95
2,900
Jul 6, 2026
94.70
94.70
93.75
93.75
93.75
800
Jul 2, 2026
95.58
95.58
92.95
92.95
92.95
2,400
Jul 1, 2026
89.42
91.00
89.39
91.00
91.00
3,700
Jun 30, 2026
89.42
89.42
89.42
89.42
89.42
800
Jun 29, 2026
88.35
89.07
87.32
89.07
89.07
1,100
Jun 26, 2026
87.92
89.06
87.22
89.06
89.06
1,000
Jun 25, 2026
89.97
90.47
88.25
88.69
88.69
2,900
Jun 24, 2026
90.18
90.18
88.54
88.54
88.54
1,400
Jun 23, 2026
91.62
91.71
90.43
91.71
91.71
1,900
Jun 22, 2026
92.63
92.63
90.59
92.14
92.14
3,000
Jun 18, 2026
93.37
93.37
90.92
91.61
91.61
1,000
Jun 17, 2026
92.86
92.86
92.86
92.86
92.86
800
Jun 16, 2026
91.37
91.37
89.21
89.21
89.21
2,100
Jun 15, 2026
87.21
87.21
85.68
85.68
85.68
1,800
Jun 12, 2026
85.91
85.96
84.73
85.96
85.96
12,800
Jun 11, 2026
82.86
82.87
81.43
81.52
81.52
7,100
Jun 10, 2026
81.88
83.46
81.20
83.16
83.16
2,300
Jun 9, 2026
85.88
85.88
83.00
83.00
83.00
800
Jun 8, 2026
83.42
85.27
82.26
82.26
82.26
2,500
Jun 5, 2026
86.65
86.65
83.92
85.69
85.69
1,600
Jun 4, 2026
84.63
84.63
84.63
84.63
84.63
-
Jun 3, 2026
87.66
87.66
84.63
84.63
84.63
1,600
Jun 2, 2026
88.07
89.00
86.53
89.00
89.00
1,300
Jun 1, 2026
86.83
87.31
85.38
87.31
87.31
2,800
May 29, 2026
85.06
87.35
85.06
86.79
86.79
3,000
May 28, 2026
85.29
85.29
84.07
84.76
84.76
5,600
May 27, 2026
84.82
84.82
84.82
84.82
84.82
1,000
May 26, 2026
87.39
87.39
85.35
85.60
85.60
2,700
May 22, 2026
84.73
85.00
83.71
85.00
85.00
4,600
May 21, 2026
81.65
83.22
81.48
83.22
83.22
5,300
May 20, 2026
83.67
85.57
83.45
83.54
83.54
3,100
May 19, 2026
81.84
81.84
81.84
81.84
81.84
300
May 18, 2026
81.05
84.64
81.05
82.32
82.32
4,500
May 15, 2026
84.46
84.46
82.53
82.78
82.78
11,500
May 14, 2026
85.93
85.97
84.24
85.97
85.97
2,400
May 13, 2026
83.40
83.40
83.40
83.40
83.40
800
May 12, 2026
83.56
83.67
81.78
83.67
83.67
7,900
May 11, 2026
82.78
86.00
82.32
82.32
82.32
7,100
May 8, 2026
82.15
84.14
82.15
82.90
82.90
2,300
May 7, 2026
85.52
85.52
83.00
84.39
84.39
1,800
May 6, 2026
83.59
85.55
83.59
84.02
84.02
78,100
May 5, 2026
78.86
81.16
78.69
80.92
80.92
9,500
May 4, 2026
75.91
77.07
74.57
74.57
74.57
3,700
May 1, 2026
78.07
78.76
78.07
78.76
78.76
1,600
Apr 30, 2026
76.25
78.35
76.25
77.83
77.83
1,900
Apr 29, 2026
76.35
77.07
76.25
76.65
76.65
3,900
Apr 28, 2026
76.99
78.75
76.99
78.75
78.75
1,700
Apr 27, 2026
77.22
77.22
77.01
77.01
77.01
1,400
Apr 24, 2026
75.40
76.68
75.24
75.26
75.26
3,100
Apr 23, 2026
77.43
77.43
74.31
75.00
75.00
2,700
Apr 22, 2026
77.92
79.21
77.18
78.19
78.19
1,900
Apr 21, 2026
80.01
80.63
78.47
78.47
78.47
1,900
Apr 20, 2026
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
82.81
82.81
80.09
81.68
81.68
9,500
Apr 17, 2026
86.42
86.42
84.93
85.82
83.79
3,000
Apr 16, 2026
82.69
82.69
82.69
82.69
80.74
700
Apr 15, 2026
84.39
84.39
84.35
84.35
82.36
9,000
Apr 14, 2026
84.46
84.47
82.64
82.64
80.69
5,000
Apr 13, 2026
80.84
80.84
78.76
78.76
76.90
5,300
Apr 10, 2026
81.69
81.80
80.68
81.80
79.87
1,900
Apr 9, 2026
77.83
79.19
77.25
77.25
75.43
2,100
Apr 8, 2026
78.90
80.50
77.60
79.89
78.00
4,200
Apr 7, 2026
72.00
74.59
72.00
74.59
72.83
1,200
Apr 6, 2026
72.08
72.99
71.47
72.99
71.27
2,200
Apr 2, 2026
72.83
73.76
71.54
73.63
71.89
6,400
Apr 1, 2026
75.16
75.16
74.22
75.07
73.30
3,100
Mar 31, 2026
70.25
72.83
70.25
72.83
71.11
4,800
Mar 30, 2026
68.27
69.95
67.56
67.62
66.02
5,900
Mar 27, 2026
69.33
70.63
69.31
70.31
68.65
6,100
Mar 26, 2026
71.55
72.87
70.21
70.21
68.55
2,400
Mar 25, 2026
74.24
74.24
72.48
72.48
70.77
5,700
Mar 24, 2026
71.20
71.70
70.42
71.10
69.42
2,000
Mar 23, 2026
71.70
71.70
71.15
71.15
69.47
1,400
Mar 20, 2026
70.29
70.51
68.69
68.69
67.07
2,300
Mar 19, 2026
70.50
72.88
70.22
70.22
68.56
3,100
Mar 18, 2026
73.16
73.16
72.68
72.68
70.97
1,400
Mar 17, 2026
75.13
76.42
73.92
73.97
72.22
1,900
Mar 16, 2026
73.37
74.80
73.19
73.50
71.77
2,300
Mar 13, 2026
74.67
75.90
72.38
72.38
70.67
4,400
Mar 12, 2026
75.24
75.72
74.31
75.71
73.92
2,000
Mar 11, 2026
79.62
79.62
77.46
77.46
75.63
1,500
Mar 10, 2026
81.80
81.80
79.61
81.19
79.27
17,700
Mar 9, 2026
76.01
76.64
73.57
76.64
74.83
2,200
Mar 6, 2026
78.56
78.56
75.34
77.41
75.58
3,600
Mar 5, 2026
78.45
79.35
76.56
79.35
77.48
2,500
Mar 4, 2026
80.01
81.79
80.01
81.33
79.41
1,800
Mar 3, 2026
76.04
80.09
76.04
80.06
78.17
14,600
Mar 2, 2026
83.10
83.10
82.29
82.29
80.35
4,200
Feb 27, 2026
85.54
86.86
84.85
86.50
84.46
2,500
Feb 26, 2026
86.96
87.32
86.96
87.32
85.26
4,300
Feb 25, 2026
88.74
89.17
87.47
87.47
85.41
3,300
Feb 24, 2026
87.06
87.08
87.01
87.01
84.96
1,100
Feb 23, 2026
90.19
90.19
87.05
88.51
86.42
2,100
Feb 20, 2026
86.77
86.77
86.77
86.77
84.72
-
Feb 19, 2026
86.00
86.78
85.03
86.77
84.72
3,300
Feb 18, 2026
88.18
89.94
88.00
89.19
87.09
4,500
Feb 17, 2026
87.84
87.84
85.91
86.53
84.49
6,100
Feb 13, 2026
85.00
86.16
84.95
84.98
82.97
9,300
Feb 12, 2026
91.81
91.81
87.83
87.83
85.76
2,900
Feb 11, 2026
88.45
90.48
88.43
88.43
86.34
1,100
Feb 10, 2026
95.39
95.39
91.59
91.59
89.43
2,900
Feb 9, 2026
94.88
94.88
93.58
94.86
92.62
2,200
Feb 6, 2026
89.32
89.32
87.02
89.29
87.18
1,700
Feb 5, 2026
88.67
88.67
85.85
86.89
84.84
3,300
Feb 4, 2026
91.64
91.64
89.67
91.45
89.29
4,400
Feb 3, 2026
92.28
92.28
90.05
90.38
88.25
2,100
Feb 2, 2026
90.02
90.02
88.37
88.37
86.28
1,400
Jan 30, 2026
87.78
89.40
86.75
86.75
84.70
5,700
Jan 29, 2026
86.36
88.61
86.00
88.61
86.52
2,400
Jan 28, 2026
88.57
88.57
86.04
86.04
84.01
2,700
Jan 27, 2026
88.17
89.25
88.17
89.25
87.14
3,800
Jan 26, 2026
85.60
87.80
85.60
87.31
85.25
2,300
Jan 23, 2026
85.31
85.35
84.82
85.05
83.04
2,800
Jan 22, 2026
82.78
86.13
82.78
84.97
82.97
2,600
Jan 21, 2026
83.57
83.57
81.45
82.26
80.32
5,700
Jan 20, 2026
84.88
84.88
83.35
83.35
81.38
1,600
Jan 16, 2026
85.28
85.29
83.83
85.29
83.28
2,600
Jan 15, 2026
84.28
84.28
84.14
84.14
82.15
1,000
Jan 14, 2026
83.71
83.71
83.47
83.47
81.50
8,600
Jan 13, 2026
84.69
84.69
83.22
84.69
82.69
3,700
Jan 12, 2026
83.00
83.03
82.75
82.75
80.80
4,000
Jan 9, 2026
82.47
82.56
81.55
81.55
79.63
2,200
Jan 8, 2026
83.94
83.94
82.55
82.55
80.60
7,100
Jan 7, 2026
81.76
84.17
81.76
83.74
81.76
3,300
Jan 6, 2026
84.90
84.90
83.00
83.30
81.33
2,900
Jan 5, 2026
84.67
85.25
82.87
83.50
81.53
6,200
Jan 2, 2026
82.00
83.20
82.00
82.42
80.48
5,300
Dec 31, 2025
84.82
84.82
83.46
83.50
81.53
1,200
Dec 30, 2025
84.90
84.90
84.00
84.00
82.02
2,000
Dec 29, 2025
83.49
83.49
80.87
80.87
78.96
2,200
Dec 26, 2025
83.05
83.08
81.82
81.82
79.89
2,400
Dec 24, 2025
83.95
83.95
83.95
83.95
81.97
800
Dec 23, 2025
83.83
83.83
82.00
82.00
80.07
2,100
Dec 22, 2025
83.71
83.71
82.17
82.17
80.23
2,300
Dec 19, 2025
83.00
84.32
82.04
82.29
80.35
4,100
Dec 18, 2025
84.55
84.69
83.09
83.12
81.16
3,500
Dec 17, 2025
84.13
84.20
82.98
83.76
81.78
3,000
Dec 16, 2025
83.00
84.17
83.00
83.27
81.31
2,200
Dec 15, 2025
82.53
82.53
80.92
81.53
79.61
3,200
Dec 12, 2025
81.32
81.32
79.91
79.91
78.02
1,000
Dec 11, 2025
80.51
80.63
79.88
80.63
78.73
2,400
Dec 10, 2025
79.04
79.16
77.71
77.96
76.12
1,800
Dec 9, 2025
76.38
77.90
76.38
77.81
75.97
2,000
Dec 8, 2025
77.40
77.40
75.69
77.32
75.50
1,300
Dec 5, 2025
76.77
78.19
75.89
77.90
76.06
2,200
Dec 4, 2025
77.50
77.50
76.12
76.20
74.40
1,700
Dec 3, 2025
77.14
77.42
76.02
76.59
74.78
15,600
Dec 2, 2025
77.51
77.51
76.96
77.03
75.21
1,000
Dec 1, 2025
74.67
76.37
74.67
75.54
73.76
2,200
Nov 28, 2025
74.50
75.87
74.50
75.87
74.08
1,100
Nov 26, 2025
75.44
75.44
73.90
74.93
73.16
3,000
Nov 25, 2025
74.92
74.92
72.43
73.08
71.36
2,200
Nov 24, 2025
73.50
73.50
70.94
72.39
70.68
2,000
Nov 21, 2025
73.26
74.66
72.14
74.55
72.79
2,500
Nov 20, 2025
74.59
74.59
71.91
73.45
71.72
2,400
Nov 19, 2025
73.62
73.64
71.46
73.13
71.40
3,500
Nov 18, 2025
72.81
74.26
72.64
74.26
72.51
10,400
Nov 17, 2025
73.46
75.86
73.46
74.26
72.51
4,100
Nov 14, 2025
76.58
77.26
75.15
75.15
73.38
2,500
Nov 13, 2025
80.61
80.61
80.14
80.14
78.25
1,700
Nov 12, 2025
80.26
80.26
78.92
78.92
77.06
3,300
Nov 11, 2025
77.91
78.61
77.00
77.00
75.18
39,600
Nov 10, 2025
75.35
77.85
75.32
76.97
75.15
10,800
Nov 7, 2025
73.87
74.44
73.02
73.20
71.47
2,000
Nov 6, 2025
74.10
74.99
73.45
73.45
71.72
1,200
Nov 5, 2025
74.92
74.92
73.60
73.75
72.01
1,700
Nov 4, 2025
74.86
75.42
73.84
75.21
73.44
2,200
Nov 3, 2025
75.69
75.72
74.14
74.14
72.39
2,300
