OTC Markets OTCPK - Delayed Quote USD

UniCredit S.p.A. (UNCFF)

60.15

+1.15

+(1.95%)

At close: May 8 at 3:55:17 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	60.15	60.15	60.15	60.15	60.15	200
May 7, 2025	59.03	60.83	58.96	59.52	59.52	2,700
May 6, 2025	59.32	60.14	58.98	59.27	59.27	4,400
May 5, 2025	59.77	59.77	58.52	59.05	59.05	2,600
May 2, 2025	59.37	59.78	58.85	59.78	59.78	4,400
May 1, 2025	59.12	59.12	56.90	58.43	58.43	2,700
Apr 30, 2025	57.93	57.93	57.93	57.93	57.93	500
Apr 29, 2025	61.32	61.41	59.94	59.98	59.98	4,700
Apr 28, 2025	60.83	60.83	58.63	58.94	58.94	2,300
Apr 25, 2025	58.13	59.63	58.13	58.30	58.30	51,300
Apr 24, 2025	56.75	58.08	56.58	56.58	56.58	1,000
Apr 23, 2025	56.45	57.15	56.45	57.15	57.15	2,300
Apr 22, 2025	56.91	57.60	56.11	56.11	56.11	1,500
Apr 21, 2025	58.97	58.97	56.72	57.74	57.74	2,500
Apr 17, 2025	57.91	58.49	56.40	58.49	58.49	3,100
Apr 16, 2025	57.72	58.02	56.68	57.53	57.53	7,900
Apr 15, 2025	56.45	57.04	55.82	55.82	55.82	77,300
Apr 14, 2025	54.14	55.64	54.13	54.79	54.79	6,300
Apr 11, 2025	53.98	54.13	52.91	54.13	54.13	28,100
Apr 10, 2025	53.14	54.52	52.06	53.41	53.41	2,200
Apr 9, 2025	48.82	54.04	47.74	53.90	53.90	60,600
Apr 8, 2025	49.08	50.68	45.66	45.66	45.66	5,000
Apr 7, 2025	45.94	47.87	45.94	47.22	47.22	15,400
Apr 4, 2025	49.85	49.85	46.94	47.27	47.27	5,000
Apr 3, 2025	55.56	55.56	55.07	55.13	55.13	10,500
Apr 2, 2025	58.33	58.33	57.09	57.56	57.56	1,500
Apr 1, 2025	57.87	58.37	57.00	57.00	57.00	2,900
Mar 31, 2025	56.69	56.74	55.65	56.06	56.06	2,900
Mar 28, 2025	59.09	59.09	58.13	58.13	58.13	52,900
Mar 27, 2025	59.54	59.54	59.46	59.51	59.51	26,300
Mar 26, 2025	59.77	59.77	59.33	59.42	59.42	2,100
Mar 25, 2025	60.56	61.04	59.62	59.88	59.88	79,100
Mar 24, 2025	57.76	59.10	57.35	58.49	58.49	1,300
Mar 21, 2025	57.43	58.72	57.43	58.72	58.72	10,300
Mar 20, 2025	59.16	59.24	58.82	59.24	59.24	32,100
Mar 19, 2025	59.92	61.25	59.87	59.87	59.87	86,900
Mar 18, 2025	61.01	61.84	60.66	60.83	60.83	2,900
Mar 17, 2025	59.03	59.71	58.38	59.38	59.38	4,500
Mar 14, 2025	58.14	58.33	57.85	58.22	58.22	4,200
Mar 13, 2025	55.77	56.50	55.77	56.45	56.45	1,800
Mar 12, 2025	57.26	58.04	56.40	57.28	57.28	7,200
Mar 11, 2025	55.53	56.71	55.21	56.05	56.05	5,800
Mar 10, 2025	57.01	57.05	55.28	55.28	55.28	102,700
Mar 7, 2025	59.04	59.22	58.77	58.77	58.77	1,100
Mar 6, 2025	59.90	60.13	58.80	59.40	59.40	5,800
Mar 5, 2025	57.63	58.20	57.38	57.76	57.76	8,800
Mar 4, 2025	53.65	54.46	52.87	54.30	54.30	79,200
Mar 3, 2025	55.24	55.71	53.84	53.84	53.84	27,400
Feb 28, 2025	53.36	53.36	51.57	53.01	53.01	5,500
Feb 27, 2025	54.10	54.10	53.13	53.13	53.13	3,700
Feb 26, 2025	53.52	54.65	52.87	54.65	54.65	37,500
Feb 25, 2025	51.46	52.69	51.24	51.80	51.80	12,300
Feb 24, 2025	50.93	51.06	49.92	49.92	49.92	5,000
Feb 21, 2025	50.74	50.74	49.81	50.70	50.70	5,400
Feb 20, 2025	49.97	50.47	49.97	50.11	50.11	4,000
Feb 19, 2025	51.80	51.97	49.86	49.91	49.91	5,100
Feb 18, 2025	50.39	51.55	50.35	50.37	50.37	3,200
Feb 14, 2025	50.19	50.19	49.10	50.19	50.19	1,300
Feb 13, 2025	48.20	50.01	47.52	48.76	48.76	2,500
Feb 12, 2025	48.22	49.56	48.22	49.47	49.47	3,000
Feb 11, 2025	49.77	49.77	47.80	48.64	48.64	6,600
Feb 10, 2025	49.69	50.40	48.53	50.40	50.40	5,800
Feb 7, 2025	49.59	49.59	48.21	48.84	48.84	62,800
Feb 6, 2025	48.01	48.33	47.66	47.66	47.66	4,500
Feb 5, 2025	47.51	47.51	46.69	46.69	46.69	2,500
Feb 4, 2025	46.20	46.84	45.98	45.98	45.98	5,700
Feb 3, 2025	46.86	46.86	45.48	45.54	45.54	4,300
Jan 31, 2025	46.03	47.35	46.03	46.86	46.86	8,700
Jan 30, 2025	47.42	47.74	46.35	46.80	46.80	76,200
Jan 29, 2025	46.42	47.12	46.42	46.77	46.77	1,900
Jan 28, 2025	47.41	47.41	46.16	46.23	46.23	14,600
Jan 27, 2025	46.81	47.20	46.06	46.22	46.22	20,600
Jan 24, 2025	46.15	46.57	45.96	45.96	45.96	21,500
Jan 23, 2025	45.20	45.70	45.10	45.70	45.70	7,700
Jan 22, 2025	44.60	44.60	44.18	44.33	44.33	1,600
Jan 21, 2025	44.85	44.85	44.58	44.64	44.64	17,800
Jan 17, 2025	44.07	44.07	43.69	43.78	43.78	13,900
Jan 16, 2025	43.38	43.41	43.26	43.41	43.41	15,700
Jan 15, 2025	42.93	43.14	42.93	43.14	43.14	1,000
Jan 14, 2025	42.21	42.69	42.12	42.54	42.54	14,000
Jan 13, 2025	41.05	41.67	41.05	41.39	41.39	25,000
Jan 10, 2025	41.30	41.51	40.94	41.23	41.23	28,300
Jan 8, 2025	41.65	41.76	41.56	41.72	41.72	1,800
Jan 7, 2025	41.11	41.11	40.55	40.62	40.62	2,600
Jan 6, 2025	41.16	41.16	40.78	40.78	40.78	26,400
Jan 3, 2025	39.74	40.13	39.56	39.56	39.56	36,000
Jan 2, 2025	39.47	39.49	39.21	39.49	39.49	2,200
Dec 31, 2024	39.89	40.16	39.83	40.01	40.01	4,000
Dec 30, 2024	41.07	41.07	39.74	40.12	40.12	28,400
Dec 27, 2024	39.84	39.90	39.69	39.75	39.75	35,100
Dec 26, 2024	39.36	39.88	39.36	39.88	39.88	50,900
Dec 24, 2024	38.21	41.38	38.21	41.38	41.38	4,200
Dec 23, 2024	39.65	39.77	39.28	39.55	39.55	4,200
Dec 20, 2024	38.86	39.71	38.86	39.21	39.21	8,900
Dec 19, 2024	39.87	39.87	38.80	39.18	39.18	13,000
Dec 18, 2024	41.06	41.11	39.92	39.92	39.92	4,500
Dec 17, 2024	40.69	40.83	40.38	40.41	40.41	2,700
Dec 16, 2024	41.27	41.37	40.92	40.92	40.92	23,600
Dec 13, 2024	41.93	41.93	40.75	40.75	40.75	8,800
Dec 12, 2024	42.45	42.45	41.53	41.83	41.83	38,900
Dec 11, 2024	41.30	41.57	40.53	40.53	40.53	798,700
Dec 10, 2024	40.92	40.92	40.92	40.92	40.92	12,400
Dec 9, 2024	41.69	41.69	40.89	40.89	40.89	1,200
Dec 6, 2024	41.35	41.35	41.18	41.30	41.30	1,100
Dec 5, 2024	40.76	41.66	40.76	41.66	41.66	61,500
Dec 4, 2024	39.24	39.24	39.24	39.24	39.24	400
Dec 3, 2024	39.40	39.72	39.31	39.31	39.31	2,000
Dec 2, 2024	38.71	38.99	38.51	38.99	38.99	1,300
Nov 29, 2024	38.27	38.92	38.27	38.92	38.92	1,600
Nov 27, 2024	38.30	38.48	38.30	38.48	38.48	800
Nov 26, 2024	39.00	39.00	37.83	37.83	37.83	2,800
Nov 25, 2024	38.60	38.60	38.11	38.11	38.11	800
Nov 22, 2024	39.92	40.17	39.92	40.17	40.17	800
Nov 21, 2024	40.88	41.75	40.88	41.75	41.75	400
Nov 20, 2024	40.80	41.17	40.80	41.00	41.00	2,200
Nov 19, 2024	40.21	41.09	40.21	41.09	41.09	9,600
Nov 18, 2024	0.976 Dividend
Nov 18, 2024	42.16	42.16	42.16	42.16	42.16	2,300
Nov 15, 2024	43.06	43.06	43.06	43.06	42.08	400
Nov 14, 2024	44.18	44.18	44.18	44.18	43.18	400
Nov 13, 2024	42.66	42.66	42.66	42.66	41.69	600
Nov 12, 2024	43.48	43.48	42.56	43.13	42.15	1,100
Nov 11, 2024	43.09	43.09	43.09	43.09	42.11	-
Nov 8, 2024	42.97	43.35	42.97	43.09	42.11	1,200
Nov 7, 2024	43.81	43.82	43.81	43.82	42.83	7,500
Nov 6, 2024	43.90	43.90	43.81	43.81	42.82	500
Nov 5, 2024	46.70	46.70	46.56	46.56	45.50	700
Nov 4, 2024	46.71	47.32	45.19	46.48	45.43	1,900
Nov 1, 2024	45.06	46.06	45.06	45.64	44.61	1,100
Oct 31, 2024	44.67	44.67	44.67	44.67	43.66	900
Oct 30, 2024	44.30	44.62	43.68	43.68	42.69	2,100
Oct 29, 2024	43.30	43.30	43.30	43.30	42.32	-
Oct 28, 2024	43.93	43.93	43.30	43.30	42.32	500
Oct 25, 2024	44.00	44.00	44.00	44.00	43.00	700
Oct 24, 2024	43.00	43.00	43.00	43.00	42.03	-
Oct 23, 2024	43.50	43.50	43.00	43.00	42.03	10,800
Oct 22, 2024	43.37	43.93	43.37	43.93	42.93	900
Oct 21, 2024	44.27	44.27	43.84	43.84	42.85	800
Oct 18, 2024	43.86	44.75	43.84	43.84	42.85	700
Oct 17, 2024	43.95	43.95	43.95	43.95	42.95	300
Oct 16, 2024	42.79	42.79	42.79	42.79	41.82	-
Oct 15, 2024	42.79	42.79	42.79	42.79	41.82	400
Oct 14, 2024	44.05	44.05	44.05	44.05	43.05	2,400
Oct 11, 2024	44.00	44.29	44.00	44.05	43.05	1,300
Oct 10, 2024	43.19	43.19	43.19	43.19	42.21	-
Oct 9, 2024	43.19	43.19	43.19	43.19	42.21	1,100
Oct 8, 2024	43.50	43.50	43.28	43.28	42.30	600
Oct 7, 2024	43.61	43.61	43.22	43.22	42.24	7,400
Oct 4, 2024	42.84	43.01	42.84	43.00	42.03	800
Oct 3, 2024	41.81	41.81	41.81	41.81	40.86	500
Oct 2, 2024	41.95	41.95	41.95	41.95	41.00	14,800
Oct 1, 2024	43.70	43.70	42.30	42.58	41.61	2,400
Sep 30, 2024	43.15	44.99	43.15	44.08	43.08	2,300
Sep 27, 2024	43.93	43.93	43.93	43.93	42.93	600
Sep 26, 2024	44.00	44.17	43.93	43.93	42.93	1,400
Sep 25, 2024	42.00	43.26	42.00	43.26	42.28	700
Sep 24, 2024	40.52	40.52	40.52	40.52	39.60	300
Sep 23, 2024	40.52	40.52	40.52	40.52	39.60	300
Sep 20, 2024	42.30	42.95	42.30	42.95	41.98	1,300
Sep 19, 2024	41.90	41.90	41.90	41.90	40.95	300
Sep 18, 2024	41.90	41.90	41.90	41.90	40.95	-
Sep 17, 2024	41.94	41.94	41.90	41.90	40.95	800
Sep 16, 2024	41.40	41.65	41.23	41.65	40.71	3,300
Sep 13, 2024	40.86	41.26	40.68	41.26	40.32	6,300
Sep 12, 2024	41.26	41.29	41.26	41.29	40.35	800
Sep 11, 2024	39.92	39.92	39.92	39.92	39.02	-
Sep 10, 2024	39.80	39.92	39.80	39.92	39.02	1,900
Sep 9, 2024	41.61	41.61	41.61	41.61	40.67	600
Sep 6, 2024	41.61	41.61	41.61	41.61	40.67	2,600
Sep 5, 2024	40.87	40.87	40.87	40.87	39.94	600
Sep 4, 2024	40.68	40.87	40.68	40.87	39.94	800
Sep 3, 2024	40.50	40.50	40.45	40.45	39.53	1,200
Aug 30, 2024	40.97	40.97	40.97	40.97	40.04	-
Aug 29, 2024	40.59	41.08	40.59	40.97	40.04	20,900
Aug 28, 2024	41.55	41.55	41.55	41.55	40.61	400
Aug 27, 2024	41.00	41.00	40.88	40.88	39.95	2,000
Aug 26, 2024	40.99	40.99	40.98	40.98	40.05	700
Aug 23, 2024	40.65	40.90	40.65	40.90	39.97	1,200
Aug 22, 2024	40.35	40.56	40.35	40.56	39.64	13,600
Aug 21, 2024	39.89	39.89	39.89	39.89	38.99	500
Aug 20, 2024	41.40	41.40	41.40	41.40	40.46	400
Aug 19, 2024	40.82	41.40	40.12	41.40	40.46	1,200
Aug 16, 2024	39.02	39.02	39.02	39.02	38.14	10,300
Aug 15, 2024	39.02	39.02	39.02	39.02	38.14	-
Aug 14, 2024	38.33	39.02	38.33	39.02	38.14	500
Aug 13, 2024	38.25	38.25	38.25	38.25	37.38	200
Aug 12, 2024	37.25	37.25	37.25	37.25	36.41	300
Aug 9, 2024	37.65	37.65	37.25	37.25	36.41	800
Aug 8, 2024	37.32	37.74	37.32	37.34	36.49	3,000
Aug 7, 2024	37.32	37.32	37.11	37.11	36.27	1,900
Aug 6, 2024	37.50	37.50	37.50	37.50	36.65	500
Aug 5, 2024	37.50	37.50	37.50	37.50	36.65	300
Aug 2, 2024	37.18	37.50	37.18	37.50	36.65	1,400
Aug 1, 2024	39.29	39.29	38.57	38.88	38.00	13,400
Jul 31, 2024	41.07	41.07	41.07	41.07	40.14	400
Jul 30, 2024	40.69	40.69	40.69	40.69	39.77	300
Jul 29, 2024	40.69	40.69	40.69	40.69	39.77	300
Jul 26, 2024	41.29	41.29	40.69	40.69	39.77	700
Jul 25, 2024	42.48	42.48	42.48	42.48	41.52	300
Jul 24, 2024	42.46	42.48	42.46	42.48	41.52	12,900
Jul 23, 2024	41.10	41.10	41.10	41.10	40.17	-
Jul 22, 2024	41.10	41.10	41.10	41.10	40.17	-
Jul 19, 2024	41.10	41.10	41.10	41.10	40.17	-
Jul 18, 2024	41.40	41.41	41.10	41.10	40.17	800
Jul 17, 2024	41.18	41.18	41.17	41.17	40.24	1,100
Jul 16, 2024	40.45	40.45	40.45	40.45	39.53	300
Jul 15, 2024	40.45	40.45	40.45	40.45	39.53	300
Jul 12, 2024	40.20	40.45	39.91	40.45	39.53	2,000
Jul 11, 2024	40.05	40.05	40.05	40.05	39.14	300
Jul 10, 2024	40.17	40.17	40.11	40.11	39.20	600
Jul 9, 2024	39.89	40.01	39.89	40.01	39.10	400
Jul 8, 2024	37.93	37.93	37.93	37.93	37.07	500
Jul 5, 2024	37.93	37.93	37.93	37.93	37.07	-
Jul 3, 2024	37.93	37.93	37.93	37.93	37.07	300
Jul 2, 2024	37.98	38.43	37.93	37.93	37.07	1,500
Jul 1, 2024	38.81	38.81	38.81	38.81	37.93	900
Jun 28, 2024	37.53	37.53	37.22	37.22	36.38	700
Jun 27, 2024	37.30	37.73	37.19	37.73	36.87	800
Jun 26, 2024	37.23	37.23	37.23	37.23	36.39	500
Jun 25, 2024	37.44	37.44	37.16	37.16	36.32	1,500
Jun 24, 2024	36.56	36.56	36.56	36.56	35.73	300
Jun 21, 2024	36.53	36.56	36.53	36.56	35.73	400
Jun 20, 2024	37.34	37.34	37.34	37.34	36.49	600
Jun 18, 2024	36.90	37.10	36.90	37.10	36.26	1,400
Jun 17, 2024	35.36	35.68	35.25	35.68	34.87	5,000
Jun 14, 2024	34.50	35.09	34.50	35.08	34.28	4,900
Jun 13, 2024	37.05	37.05	36.74	36.74	35.91	600
Jun 12, 2024	38.95	38.95	38.95	38.95	38.07	800
Jun 11, 2024	39.10	39.10	39.10	39.10	38.21	-
Jun 10, 2024	39.10	39.10	38.91	39.10	38.21	1,900
Jun 7, 2024	39.70	39.70	39.70	39.70	38.80	300
Jun 6, 2024	39.70	39.70	39.70	39.70	38.80	400
Jun 5, 2024	38.86	38.86	38.86	38.86	37.98	-
Jun 4, 2024	38.86	38.86	38.86	38.86	37.98	500
Jun 3, 2024	40.07	40.07	40.07	40.07	39.16	39,200
May 31, 2024	39.67	39.67	39.67	39.67	38.77	500
May 30, 2024	39.25	39.25	39.25	39.25	38.36	500
May 29, 2024	39.05	39.05	39.04	39.04	38.16	800
May 28, 2024	39.96	39.96	39.68	39.68	38.78	3,300
May 24, 2024	39.06	39.53	39.06	39.53	38.63	2,700
May 23, 2024	39.29	39.29	39.29	39.29	38.40	-
May 22, 2024	38.99	39.29	38.99	39.29	38.40	400
May 21, 2024	39.79	39.79	39.79	39.79	38.89	400
May 20, 2024	39.40	39.40	39.30	39.30	38.41	4,300
May 17, 2024	39.85	39.85	39.53	39.53	38.63	800
May 16, 2024	39.58	39.87	39.51	39.87	38.97	1,700
May 15, 2024	39.49	39.62	39.39	39.39	38.50	600
May 14, 2024	38.92	38.92	38.92	38.92	38.04	12,600
May 13, 2024	38.92	38.92	38.92	38.92	38.04	500
May 10, 2024	38.90	38.90	38.90	38.90	38.02	400
May 9, 2024	38.70	38.70	38.70	38.70	37.82	-

0HBY.IL Skandinaviska Enskilda Banken AB (publ)

154.20

+0.34%

PSBKF Postal Savings Bank of China Co., Ltd.

0.5563

0.00%

0RJN.IL Banco Comercial Português, S.A.

0.5990

+0.69%

SBKFF State Bank of India

87.80

0.00%

BNCDY Banca Mediolanum S.p.A.

28.85

0.00%

0MU6.IL BPER Banca SpA

7.71

+2.01%

IITSF Intesa Sanpaolo S.p.A.

5.48

0.00%

PSTVY Postal Savings Bank of China Co., Ltd.

12.90

0.00%

DBSDF DBS Group Holdings Ltd

33.93

+1.59%

TMB.NS Tamilnad Mercantile Bank Limited

448.00

+1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UniCredit S.p.A. (UNCFF)

Related Tickers