IOB - Delayed Quote
EUR
UniCredit S.p.A. (0RLS.IL)
77.31
-1.18
(-1.50%)
At close: November 5 at 4:39:08 PM GMT
Currency in EUR
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 4, 2026
74.58
78.80
75.17
78.49
78.49
539,817
Nov 3, 2026
74.64
75.37
72.89
74.64
74.64
331,028
Nov 2, 2026
73.36
74.83
73.21
74.78
74.78
286,937
Oct 30, 2026
74.35
73.96
72.73
73.01
73.01
377,071
Oct 29, 2026
74.40
74.78
73.75
74.34
74.34
128,904
Oct 28, 2026
74.37
74.69
73.53
74.63
74.63
264,081
Oct 27, 2026
73.36
74.39
72.49
74.25
74.25
317,773
Oct 26, 2026
72.28
73.93
72.42
73.29
73.29
344,107
Oct 23, 2026
72.09
72.29
70.67
71.48
71.48
473,970
Oct 22, 2026
74.32
74.62
71.60
72.11
72.11
316,389
Oct 21, 2026
74.81
75.49
73.70
74.75
74.75
284,969
Oct 20, 2026
74.68
75.19
72.26
74.71
74.71
544,544
Oct 19, 2026
74.93
75.14
73.72
74.25
74.25
250,861
Oct 16, 2026
75.33
76.49
75.27
75.72
75.72
277,048
Oct 15, 2026
75.83
77.11
74.62
75.36
75.36
272,525
Oct 14, 2026
76.88
77.35
76.29
76.32
76.32
377,836
Oct 13, 2026
76.10
77.72
76.57
77.61
77.61
153,760
Oct 12, 2026
76.49
77.20
76.00
76.14
76.14
137,201
Oct 9, 2026
75.89
76.82
75.79
76.25
76.25
216,330
Oct 8, 2026
78.32
76.46
75.00
75.57
75.57
456,856
Oct 7, 2026
80.33
80.61
77.06
77.16
77.16
542,530
Oct 6, 2026
80.21
81.74
80.11
81.28
81.28
294,580
Oct 5, 2026
78.82
79.70
77.83
79.57
79.57
319,211
Oct 2, 2026
78.50
79.53
77.11
78.88
78.88
753,079
Oct 1, 2026
81.66
82.11
79.53
79.89
79.89
405,472
Sep 30, 2026
83.90
84.75
82.40
82.76
82.76
519,633
Sep 29, 2026
84.26
85.20
83.65
84.16
84.16
250,303
Sep 28, 2026
84.13
84.88
83.22
84.43
84.43
491,188
Sep 25, 2026
82.62
84.29
83.29
83.37
83.37
181,665
Sep 24, 2026
82.90
83.44
82.13
82.74
82.74
273,316
Sep 23, 2026
83.78
84.65
82.63
83.04
83.04
219,237
Sep 22, 2026
83.00
84.18
82.79
83.71
83.71
310,670
Sep 21, 2026
82.43
83.93
81.98
83.81
83.81
428,549
Sep 18, 2026
83.44
83.71
81.11
81.49
81.49
698,898
Sep 17, 2026
83.15
83.73
82.85
83.15
83.15
308,955
Sep 16, 2026
83.04
83.84
82.83
83.42
83.42
342,548
Sep 15, 2026
84.32
83.74
82.05
82.36
82.36
358,182
Sep 14, 2026
84.71
85.76
83.63
83.77
83.77
251,420
Sep 11, 2026
84.44
85.23
83.86
84.46
84.46
289,892
Sep 10, 2026
84.31
84.88
83.07
83.69
83.69
594,295
Sep 9, 2026
82.96
84.22
81.71
83.85
83.85
404,727
Sep 8, 2026
83.46
84.43
82.68
83.54
83.54
406,596
Sep 7, 2026
83.58
84.15
83.05
83.65
83.65
147,561
Sep 4, 2026
84.32
84.49
82.90
84.19
84.19
360,631
Sep 3, 2026
83.81
84.64
82.89
84.39
84.39
378,650
Sep 2, 2026
83.18
83.77
83.29
83.09
83.09
94,200
Sep 1, 2026
84.41
84.23
82.63
83.16
83.16
763,757
Aug 28, 2026
83.51
84.78
83.65
83.51
83.51
246,474
Aug 27, 2026
86.28
86.16
83.29
84.04
84.04
324,827
Aug 26, 2026
84.77
86.42
84.50
85.61
85.61
509,078
Aug 25, 2026
84.33
84.95
83.90
84.49
84.49
150,185
Aug 24, 2026
82.86
84.22
82.76
83.77
83.77
332,009
Aug 21, 2026
83.01
83.49
82.70
82.90
82.90
401,086
Aug 20, 2026
82.71
83.35
82.27
83.17
83.17
979,348
Aug 19, 2026
83.82
83.56
82.33
82.67
82.67
799,447
Aug 18, 2026
84.66
84.71
83.11
83.67
83.67
116,969
Aug 17, 2026
85.39
85.48
84.56
85.36
85.36
87,671
Aug 14, 2026
85.33
85.75
84.87
85.25
85.25
105,535
Aug 13, 2026
84.83
85.96
85.06
85.28
85.28
392,246
Aug 12, 2026
84.92
85.20
84.50
85.04
85.04
252,992
Aug 11, 2026
84.21
85.04
83.00
84.27
84.27
614,973
Aug 10, 2026
84.65
84.75
83.85
84.39
84.39
607,507
Aug 7, 2026
84.87
85.58
84.11
84.71
84.71
497,636
Aug 6, 2026
84.64
85.89
84.73
85.23
85.23
638,729
Aug 5, 2026
85.43
85.67
83.99
85.43
85.43
1,684,798
Aug 4, 2026
84.04
85.74
83.92
85.74
85.74
1,789,175
Aug 3, 2026
81.35
83.94
82.58
83.79
83.79
266,085
Jul 31, 2026
81.73
82.84
80.50
81.77
81.77
346,432
Jul 30, 2026
79.65
81.73
79.31
79.65
79.65
231,151
Jul 29, 2026
81.89
82.08
79.77
80.20
80.20
467,296
Jul 28, 2026
81.88
82.36
80.89
81.25
81.25
322,834
Jul 27, 2026
81.94
82.51
81.54
82.07
82.07
378,982
Jul 24, 2026
79.25
80.52
79.06
79.74
79.74
343,616
Jul 23, 2026
83.34
82.87
78.88
79.13
79.13
675,439
Jul 22, 2026
82.65
83.84
82.00
83.84
83.84
589,492
Jul 21, 2026
81.55
82.62
81.39
81.65
81.65
323,611
Jul 20, 2026
80.43
81.48
79.95
80.76
80.76
694,873
Jul 17, 2026
82.36
83.18
79.77
80.58
80.58
821,222
Jul 16, 2026
81.46
83.51
80.27
82.26
82.26
254,554
Jul 15, 2026
82.25
83.69
80.46
81.78
81.78
226,294
Jul 14, 2026
82.04
83.62
80.41
82.54
82.54
303,032
Jul 13, 2026
82.38
84.00
80.73
82.39
82.39
216,596
Jul 10, 2026
82.22
83.74
80.48
83.07
83.07
298,523
Jul 9, 2026
80.33
82.00
78.78
81.31
81.31
333,264
Jul 8, 2026
81.53
83.42
79.11
79.56
79.56
360,512
Jul 7, 2026
81.61
83.54
80.31
82.07
82.07
739,381
Jul 6, 2026
82.29
83.94
80.71
81.43
81.43
146,866
Jul 3, 2026
82.30
83.92
80.71
81.57
81.57
163,872
Jul 2, 2026
78.82
82.24
77.71
81.72
81.72
726,435
Jul 1, 2026
78.25
78.73
77.30
78.34
78.34
426,537
Jun 30, 2026
77.00
78.46
75.49
77.43
77.43
423,833
Jun 29, 2026
76.90
78.44
75.35
76.62
76.62
237,805
Jun 26, 2026
78.15
78.19
75.93
76.54
76.54
374,454
Jun 25, 2026
77.83
79.17
76.18
77.46
77.46
1,201,669
Jun 24, 2026
79.14
79.18
77.55
78.18
78.18
821,964
Jun 23, 2026
79.96
80.99
77.90
78.96
78.96
330,355
Jun 22, 2026
80.01
81.58
78.48
80.04
80.04
1,420,988
Jun 19, 2026
80.18
81.81
78.76
80.18
80.18
301,331
Jun 18, 2026
79.44
80.94
78.15
80.18
80.18
559,274
Jun 17, 2026
78.21
79.57
78.07
79.04
79.04
1,324,148
Jun 16, 2026
74.09
77.90
74.03
77.53
77.53
2,342,048
Jun 15, 2026
73.39
75.58
73.03
74.29
74.29
2,965,403
Jun 12, 2026
73.04
73.04
72.80
72.84
72.84
-
Jun 11, 2026
71.36
72.55
69.77
70.42
70.42
607,198
Jun 10, 2026
72.40
73.45
70.56
71.25
71.25
1,286,268
Jun 9, 2026
71.99
73.79
70.39
72.32
72.32
910,508
Jun 8, 2026
73.60
73.63
70.84
72.22
72.22
282,913
Jun 5, 2026
74.06
75.77
72.78
73.46
73.46
524,778
Jun 4, 2026
73.50
75.16
72.23
73.85
73.85
762,246
Jun 3, 2026
74.46
75.98
73.03
74.29
74.29
525,572
Jun 2, 2026
74.33
75.59
72.61
74.25
74.25
698,748
Jun 1, 2026
74.07
75.50
72.61
74.66
74.66
828,009
May 29, 2026
73.50
74.93
72.02
73.55
73.55
491,438
May 28, 2026
73.46
73.94
71.16
73.24
73.24
178,047
May 27, 2026
73.47
75.04
72.16
73.54
73.54
550,865
May 26, 2026
74.00
75.46
72.57
74.00
74.00
381,278
May 22, 2026
71.00
72.76
70.00
72.18
72.18
262,968
May 21, 2026
71.86
73.23
69.70
71.18
71.18
686,162
May 20, 2026
70.36
72.71
68.93
72.60
72.60
381,729
May 19, 2026
71.82
73.25
69.96
71.03
71.03
364,528
May 18, 2026
70.79
72.15
69.43
71.25
71.25
660,158
May 15, 2026
71.38
72.78
70.00
71.33
71.33
351,049
May 14, 2026
70.72
73.32
70.42
71.92
71.92
818,881
May 13, 2026
70.15
71.77
69.05
70.72
70.72
292,127
May 12, 2026
70.70
70.94
68.19
70.11
70.11
684,582
May 11, 2026
70.31
71.77
68.67
70.66
70.66
453,525
May 8, 2026
71.20
72.04
69.24
70.40
70.40
667,492
May 7, 2026
71.69
73.11
70.16
71.71
71.71
446,339
May 6, 2026
67.99
72.10
67.90
70.61
70.61
1,992,115
May 5, 2026
64.71
68.21
64.56
67.91
67.91
4,419,380
May 1, 2026
65.60
65.60
65.60
65.60
65.60
-
Apr 30, 2026
65.63
65.85
63.43
65.60
65.60
599,606
Apr 29, 2026
66.09
67.05
64.47
65.21
65.21
955,602
Apr 28, 2026
64.82
66.60
63.58
65.54
65.54
467,160
Apr 27, 2026
64.09
64.98
64.07
64.15
64.15
284,187
Apr 24, 2026
65.03
64.68
62.27
63.69
63.69
665,321
Apr 23, 2026
65.38
66.53
63.99
64.95
64.95
554,169
Apr 22, 2026
67.50
68.38
65.61
65.80
65.80
374,696
Apr 21, 2026
68.43
69.61
66.96
67.57
67.57
449,565
Apr 20, 2026
1.7208
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
68.85
69.51
67.92
68.47
68.47
406,643
Apr 17, 2026
69.09
72.70
67.69
71.84
70.12
732,561
Apr 16, 2026
70.10
70.49
68.72
68.78
67.13
428,923
Apr 15, 2026
70.43
71.79
69.10
70.32
68.64
503,072
Apr 14, 2026
68.28
70.45
67.42
70.19
68.51
953,256
Apr 13, 2026
67.49
68.36
65.81
68.03
66.40
371,580
Apr 10, 2026
67.48
68.89
66.22
68.49
66.85
487,002
Apr 9, 2026
67.57
67.32
66.17
66.91
65.31
1,582,083
Apr 8, 2026
67.38
68.33
66.63
67.36
65.75
660,927
Apr 7, 2026
63.24
64.05
61.76
62.45
60.95
498,997
Apr 2, 2026
62.58
63.80
61.27
62.53
61.03
781,731
Apr 1, 2026
60.74
66.19
63.54
64.36
62.82
799,403
Mar 31, 2026
60.01
61.51
58.91
60.92
59.46
1,390,053
Mar 30, 2026
59.94
60.11
58.73
59.75
58.32
535,706
Mar 27, 2026
60.94
62.52
59.51
60.06
58.62
656,269
Mar 26, 2026
62.31
63.17
60.52
61.07
59.61
620,679
Mar 25, 2026
62.92
63.32
61.59
62.53
61.03
795,329
Mar 24, 2026
62.35
62.93
60.28
61.62
60.14
1,004,330
Mar 23, 2026
57.47
63.40
56.56
61.71
60.23
879,465
Mar 20, 2026
62.88
63.86
59.42
59.91
58.47
3,740,630
Mar 19, 2026
62.69
62.99
60.49
61.38
59.91
1,536,366
Mar 18, 2026
64.64
65.83
63.44
63.58
62.05
763,866
Mar 17, 2026
63.44
65.09
62.62
63.88
62.35
868,652
Mar 16, 2026
64.19
64.55
61.87
64.42
62.87
793,379
Mar 13, 2026
64.28
66.77
63.24
63.50
61.98
831,734
Mar 12, 2026
67.65
67.56
64.13
64.70
63.15
521,980
Mar 11, 2026
68.66
68.50
67.05
67.72
66.10
733,493
Mar 10, 2026
67.78
69.21
67.47
68.81
67.16
1,102,120
Mar 9, 2026
66.15
65.49
62.60
65.16
63.60
817,596
Mar 6, 2026
67.43
68.75
64.89
66.12
64.54
928,909
Mar 5, 2026
68.30
69.40
66.66
67.34
65.73
668,447
Mar 4, 2026
66.56
69.56
65.25
69.01
67.36
554,538
Mar 3, 2026
69.81
68.76
65.27
66.41
64.82
1,256,340
Mar 2, 2026
68.66
70.69
69.29
69.66
67.99
711,405
Feb 27, 2026
73.68
74.25
71.86
73.68
71.92
354,325
Feb 26, 2026
73.82
74.14
73.47
73.63
71.86
246,509
Feb 25, 2026
72.81
74.14
71.82
73.56
71.79
252,487
Feb 24, 2026
73.81
73.70
71.84
72.75
71.01
507,085
Feb 23, 2026
74.11
75.59
73.70
74.36
72.58
423,816
Feb 20, 2026
72.81
74.73
71.81
72.81
71.06
332,969
Feb 19, 2026
74.88
74.93
72.28
72.47
70.74
577,361
Feb 18, 2026
73.62
75.16
72.13
74.40
72.62
439,884
Feb 17, 2026
71.51
73.20
70.12
73.00
71.26
641,172
Feb 16, 2026
71.44
73.15
70.66
72.28
70.55
615,967
Feb 13, 2026
70.59
70.59
70.59
70.59
68.90
-
Feb 12, 2026
74.82
76.16
73.59
74.29
72.51
581,714
Feb 11, 2026
77.28
77.49
74.50
74.68
72.89
573,132
Feb 10, 2026
78.90
79.79
76.55
77.25
75.40
432,670
Feb 9, 2026
73.65
79.25
75.50
78.97
77.08
1,077,871
Feb 6, 2026
73.18
74.47
72.96
73.68
71.92
295,221
Feb 5, 2026
76.25
76.54
72.69
73.23
71.48
539,378
Feb 4, 2026
76.75
77.52
76.21
77.03
75.18
535,152
Feb 3, 2026
74.83
77.27
74.75
76.56
74.73
525,203
Feb 2, 2026
73.35
75.09
72.55
74.92
73.13
429,737
Jan 30, 2026
72.62
73.77
72.56
73.57
71.81
322,454
Jan 29, 2026
72.54
72.93
71.76
71.88
70.16
389,234
Jan 28, 2026
74.12
74.19
72.02
72.38
70.64
488,570
Jan 27, 2026
73.03
74.34
72.87
73.64
71.88
594,824
Jan 26, 2026
72.14
72.73
71.95
72.09
70.36
274,727
Jan 23, 2026
72.25
72.22
71.29
72.25
70.52
378,566
Jan 22, 2026
70.49
72.47
70.83
71.89
70.17
289,438
Jan 21, 2026
71.15
71.11
69.49
70.96
69.26
533,014
Jan 20, 2026
71.68
71.46
70.73
71.11
69.40
315,051
Jan 19, 2026
72.43
72.05
70.66
71.39
69.68
345,075
Jan 16, 2026
72.53
72.64
72.20
72.26
70.53
154,387
Jan 15, 2026
71.82
72.75
71.76
72.03
70.30
342,150
Jan 14, 2026
71.36
72.28
71.34
72.14
70.41
235,490
Jan 13, 2026
71.26
71.63
71.01
71.14
69.44
113,513
Jan 12, 2026
70.46
71.67
70.05
70.99
69.29
168,192
Jan 9, 2026
70.86
70.95
70.18
70.20
68.52
639,120
Jan 8, 2026
70.54
70.92
69.92
70.76
69.07
164,981
Jan 7, 2026
70.93
71.38
70.29
71.07
69.36
346,285
Jan 6, 2026
71.28
73.12
70.85
71.54
69.83
266,229
Jan 5, 2026
71.29
71.80
70.73
71.40
69.69
355,230
Jan 2, 2026
71.00
71.52
70.50
71.13
69.43
135,769
Dec 31, 2025
70.57
70.57
70.57
70.57
68.88
-
Dec 30, 2025
69.56
71.20
69.38
70.57
68.88
166,390
Dec 29, 2025
69.86
70.09
69.22
69.22
67.57
99,892
Dec 24, 2025
69.93
69.93
69.93
69.93
68.25
-
Dec 23, 2025
69.93
70.18
69.24
69.93
68.25
188,017
Dec 22, 2025
70.50
70.50
69.71
70.43
68.74
2,575,991
Dec 19, 2025
70.90
70.90
70.03
70.04
68.37
597,118
Dec 18, 2025
70.40
70.90
70.07
70.47
68.78
348,263
Dec 17, 2025
69.79
70.65
69.71
70.56
68.87
492,670
Dec 16, 2025
68.93
70.42
69.12
70.25
68.56
335,191
Dec 15, 2025
68.21
69.03
67.78
68.78
67.13
1,124,623
Dec 12, 2025
68.93
69.38
67.48
68.08
66.45
223,237
Dec 11, 2025
66.75
68.69
66.54
68.14
66.50
892,254
Dec 10, 2025
65.72
66.76
65.51
66.26
64.68
1,614,057
Dec 9, 2025
65.04
66.13
65.10
65.33
63.77
492,312
Dec 8, 2025
65.27
65.25
64.59
65.07
63.51
248,243
Dec 5, 2025
66.08
66.33
65.05
65.36
63.79
302,651
Dec 4, 2025
65.80
65.75
64.77
65.53
63.96
1,437,564
Dec 3, 2025
65.29
66.78
65.39
65.42
63.85
273,957
Dec 2, 2025
64.87
66.16
64.83
65.62
64.05
325,123
Dec 1, 2025
64.04
64.88
63.75
64.67
63.12
290,355
Nov 28, 2025
64.10
64.23
63.72
64.00
62.47
561,989
Nov 27, 2025
63.67
64.15
63.20
64.06
62.52
223,964
Nov 26, 2025
63.19
64.07
62.25
63.44
61.92
187,409
Nov 25, 2025
61.47
63.50
61.10
63.26
61.74
511,141
Nov 24, 2025
1.4282
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
62.67
62.99
61.13
61.90
60.42
804,804
Nov 21, 2025
62.66
62.98
61.44
62.83
59.93
321,200
Nov 20, 2025
62.72
63.40
62.70
62.88
59.97
372,891
Nov 19, 2025
62.65
62.65
61.61
61.96
59.10
451,357
Nov 18, 2025
64.21
63.30
62.05
62.54
59.66
869,032
Nov 17, 2025
65.14
64.92
63.55
63.88
60.94
409,454
Nov 14, 2025
66.93
66.97
64.43
64.74
61.75
893,179
Nov 13, 2025
68.20
68.40
67.48
68.22
65.08
175,842
Nov 12, 2025
66.40
68.35
66.88
67.98
64.84
216,892
Nov 11, 2025
65.72
66.64
65.69
66.42
63.35
499,170
Nov 10, 2025
63.39
65.59
62.99
65.50
62.48
271,723
Nov 7, 2025
63.74
63.79
62.47
62.93
60.03
566,659
Nov 6, 2025
64.45
64.41
63.50
64.28
61.31
352,712
Nov 5, 2025
63.96
64.40
63.62
63.78
60.83
162,627
