UniCredit S.p.A. (UNCFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:42PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 42.84 | 43.01 | 42.84 | 43.00 | 43.00 | 800 |
| 03 Oct 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 500 |
| 02 Oct 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 14,800 |
| 01 Oct 2024 | 43.70 | 43.70 | 42.30 | 42.58 | 42.58 | 2,400 |
| 30 Sept 2024 | 43.15 | 44.99 | 43.15 | 44.08 | 44.08 | 2,300 |
| 27 Sept 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 600 |
| 26 Sept 2024 | 44.00 | 44.17 | 43.93 | 43.93 | 43.93 | 1,400 |
| 25 Sept 2024 | 42.00 | 43.26 | 42.00 | 43.26 | 43.26 | 700 |
| 24 Sept 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 300 |
| 23 Sept 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 300 |
| 20 Sept 2024 | 42.30 | 42.95 | 42.30 | 42.95 | 42.95 | 1,300 |
| 19 Sept 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 300 |
| 18 Sept 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 17 Sept 2024 | 41.94 | 41.94 | 41.90 | 41.90 | 41.90 | 800 |
| 16 Sept 2024 | 41.40 | 41.65 | 41.23 | 41.65 | 41.65 | 3,300 |
| 13 Sept 2024 | 40.86 | 41.26 | 40.68 | 41.26 | 41.26 | 6,300 |
| 12 Sept 2024 | 41.26 | 41.29 | 41.26 | 41.29 | 41.29 | 800 |
| 11 Sept 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 10 Sept 2024 | 39.80 | 39.92 | 39.80 | 39.92 | 39.92 | 1,900 |
| 09 Sept 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 600 |
| 06 Sept 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 2,600 |
| 05 Sept 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 600 |
| 04 Sept 2024 | 40.68 | 40.87 | 40.68 | 40.87 | 40.87 | 800 |
| 03 Sept 2024 | 40.50 | 40.50 | 40.45 | 40.45 | 40.45 | 1,200 |
| 30 Aug 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 29 Aug 2024 | 40.59 | 41.08 | 40.59 | 40.97 | 40.97 | 20,900 |
| 28 Aug 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 400 |
| 27 Aug 2024 | 41.00 | 41.00 | 40.88 | 40.88 | 40.88 | 2,000 |
| 26 Aug 2024 | 40.99 | 40.99 | 40.98 | 40.98 | 40.98 | 700 |
| 23 Aug 2024 | 40.65 | 40.90 | 40.65 | 40.90 | 40.90 | 1,200 |
| 22 Aug 2024 | 40.35 | 40.56 | 40.35 | 40.56 | 40.56 | 13,600 |
| 21 Aug 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 500 |
| 20 Aug 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 400 |
| 19 Aug 2024 | 40.82 | 41.40 | 40.12 | 41.40 | 41.40 | 1,200 |
| 16 Aug 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 10,300 |
| 15 Aug 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 14 Aug 2024 | 38.33 | 39.02 | 38.33 | 39.02 | 39.02 | 500 |
| 13 Aug 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 200 |
| 12 Aug 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 300 |
| 09 Aug 2024 | 37.65 | 37.65 | 37.25 | 37.25 | 37.25 | 800 |
| 08 Aug 2024 | 37.32 | 37.74 | 37.32 | 37.34 | 37.34 | 3,000 |
| 07 Aug 2024 | 37.32 | 37.32 | 37.11 | 37.11 | 37.11 | 1,900 |
| 06 Aug 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 500 |
| 05 Aug 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| 02 Aug 2024 | 37.18 | 37.50 | 37.18 | 37.50 | 37.50 | 1,400 |
| 01 Aug 2024 | 39.29 | 39.29 | 38.57 | 38.88 | 38.88 | 13,400 |
| 31 Jul 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 400 |
| 30 Jul 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 300 |
| 29 Jul 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 300 |
| 26 Jul 2024 | 41.29 | 41.29 | 40.69 | 40.69 | 40.69 | 700 |
| 25 Jul 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 300 |
| 24 Jul 2024 | 42.46 | 42.48 | 42.46 | 42.48 | 42.48 | 12,900 |
| 23 Jul 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 22 Jul 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 19 Jul 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 18 Jul 2024 | 41.40 | 41.41 | 41.10 | 41.10 | 41.10 | 800 |
| 17 Jul 2024 | 41.18 | 41.18 | 41.17 | 41.17 | 41.17 | 1,100 |
| 16 Jul 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 300 |
| 15 Jul 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 300 |
| 12 Jul 2024 | 40.20 | 40.45 | 39.91 | 40.45 | 40.45 | 2,000 |
| 11 Jul 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 300 |
| 10 Jul 2024 | 40.17 | 40.17 | 40.11 | 40.11 | 40.11 | 600 |
| 09 Jul 2024 | 39.89 | 40.01 | 39.89 | 40.01 | 40.01 | 400 |
| 08 Jul 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 500 |
| 05 Jul 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 03 Jul 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 300 |
| 02 Jul 2024 | 37.98 | 38.43 | 37.93 | 37.93 | 37.93 | 1,500 |
| 01 Jul 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 900 |
| 28 Jun 2024 | 37.53 | 37.53 | 37.22 | 37.22 | 37.22 | 700 |
| 27 Jun 2024 | 37.30 | 37.73 | 37.19 | 37.73 | 37.73 | 800 |
| 26 Jun 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 500 |
| 25 Jun 2024 | 37.44 | 37.44 | 37.16 | 37.16 | 37.16 | 1,500 |
| 24 Jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 300 |
| 21 Jun 2024 | 36.53 | 36.56 | 36.53 | 36.56 | 36.56 | 400 |
| 20 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 600 |
| 18 Jun 2024 | 36.90 | 37.10 | 36.90 | 37.10 | 37.10 | 1,400 |
| 17 Jun 2024 | 35.36 | 35.68 | 35.25 | 35.68 | 35.68 | 5,000 |
| 14 Jun 2024 | 34.50 | 35.09 | 34.50 | 35.08 | 35.08 | 4,900 |
| 13 Jun 2024 | 37.05 | 37.05 | 36.74 | 36.74 | 36.74 | 600 |
| 12 Jun 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 800 |
| 11 Jun 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 10 Jun 2024 | 39.10 | 39.10 | 38.91 | 39.10 | 39.10 | 1,900 |
| 07 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 300 |
| 06 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 400 |
| 05 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 04 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 500 |
| 03 Jun 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 39,200 |
| 31 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 500 |
| 30 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 500 |
| 29 May 2024 | 39.05 | 39.05 | 39.04 | 39.04 | 39.04 | 800 |
| 28 May 2024 | 39.96 | 39.96 | 39.68 | 39.68 | 39.68 | 3,300 |
| 24 May 2024 | 39.06 | 39.53 | 39.06 | 39.53 | 39.53 | 2,700 |
| 23 May 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 22 May 2024 | 38.99 | 39.29 | 38.99 | 39.29 | 39.29 | 400 |
| 21 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 400 |
| 20 May 2024 | 39.40 | 39.40 | 39.30 | 39.30 | 39.30 | 4,300 |
| 17 May 2024 | 39.85 | 39.85 | 39.53 | 39.53 | 39.53 | 800 |
| 16 May 2024 | 39.58 | 39.87 | 39.51 | 39.87 | 39.87 | 1,700 |
| 15 May 2024 | 39.49 | 39.62 | 39.39 | 39.39 | 39.39 | 600 |
| 14 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 12,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.