UCG

Unicredit Historical Data

UCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 10.458 0.27 2.63% 10.356 10.544 10.246 20,370,296
Sep 29 2022 10.19 -0.28 -2.71% 10.468 10.508 10.07 21,660,122
Sep 28 2022 10.474 -0.17 -1.63% 10.488 10.582 10.252 25,156,532
Sep 27 2022 10.648 -0.23 -2.1% 11.202 11.244 10.648 27,148,704
Sep 26 2022 10.876 0.08 0.72% 10.65 11.038 10.624 19,862,687
Sep 23 2022 10.798 -0.45 -4.02% 11.262 11.29 10.78 24,957,544
Sep 22 2022 11.25 0.57 5.32% 10.50 11.45 10.488 34,431,647
Sep 21 2022 10.682 0.18 1.69% 10.352 10.82 10.338 19,118,107
Sep 20 2022 10.504 -0.16 -1.5% 10.85 10.996 10.438 28,765,842
Sep 19 2022 10.664 -0.05 -0.45% 10.67 10.736 10.47 10,210,664
Sep 16 2022 10.712 -0.25 -2.3% 10.752 10.988 10.618 35,164,081
Sep 15 2022 10.964 0.10 0.9% 10.91 11.19 10.866 20,580,941
Sep 14 2022 10.866 0.26 2.47% 10.58 10.95 10.544 17,977,678
Sep 13 2022 10.604 -0.01 -0.08% 10.678 10.804 10.452 18,839,108
Sep 12 2022 10.612 0.24 2.31% 10.45 10.71 10.45 16,271,642
Sep 09 2022 10.372 0.18 1.77% 10.282 10.588 10.26 24,855,391
Sep 08 2022 10.192 0.58 6.02% 9.701 10.192 9.596 24,551,703
Sep 07 2022 9.613 -0.16 -1.61% 9.64 9.689 9.494 11,247,290
Sep 06 2022 9.77 0.05 0.48% 9.744 9.849 9.60 12,730,732
Sep 05 2022 9.723 -0.27 -2.73% 9.70 9.758 9.51 12,871,323
Sep 02 2022 9.996 0.31 3.15% 9.778 9.996 9.714 10,759,365
Sep 01 2022 9.691 -0.11 -1.09% 9.709 9.842 9.645 10,514,434
Aug 31 2022 9.798 0.42 4.48% 9.51 9.848 9.50 24,614,550
Aug 30 2022 9.378 0.11 1.23% 9.302 9.595 9.26 16,622,766
Aug 29 2022 9.264 0.16 1.8% 9.022 9.264 8.972 9,992,738
Aug 26 2022 9.10 -0.23 -2.44% 9.357 9.481 9.10 15,571,984
Aug 25 2022 9.328 -0.15 -1.59% 9.56 9.568 9.298 16,485,483
Aug 24 2022 9.479 0.00 0.05% 9.437 9.499 9.318 15,283,018
Aug 23 2022 9.474 0.15 1.61% 9.265 9.576 9.254 16,717,893
Aug 22 2022 9.324 -0.32 -3.33% 9.571 9.586 9.188 19,633,771
Aug 19 2022 9.645 -0.38 -3.8% 9.976 9.99 9.632 13,485,946
Aug 18 2022 10.026 -0.01 -0.08% 10.03 10.134 9.972 6,687,703
Aug 17 2022 10.034 0.00 0.04% 10.096 10.256 9.996 10,766,942
Aug 16 2022 10.03 -0.14 -1.4% 10.152 10.236 10.018 11,449,607
Aug 15 2022 10.172 0.00 0.0% 10.172 10.172 10.172 0.00
Aug 12 2022 10.172 0.26 2.66% 9.922 10.194 9.922 11,809,537
Aug 11 2022 9.908 -0.01 -0.14% 10.014 10.06 9.893 8,661,768
Aug 10 2022 9.922 0.13 1.34% 9.762 9.946 9.71 9,286,441
Aug 09 2022 9.791 -0.06 -0.56% 9.83 9.986 9.762 8,512,627
Aug 08 2022 9.846 -0.04 -0.42% 9.92 10.03 9.754 10,525,038
Aug 05 2022 9.888 0.17 1.77% 9.759 9.932 9.703 11,920,934
Aug 04 2022 9.716 0.09 0.91% 9.623 9.868 9.623 11,891,220
Aug 03 2022 9.628 0.20 2.07% 9.48 9.64 9.425 8,842,294
Aug 02 2022 9.433 -0.03 -0.29% 9.447 9.504 9.329 12,815,709
Aug 01 2022 9.46 -0.12 -1.25% 9.54 9.69 9.442 12,642,058
Jul 29 2022 9.58 0.28 3.03% 9.435 9.706 9.34 19,446,821
Jul 28 2022 9.298 -0.09 -0.97% 9.52 9.54 9.21 17,145,620
Jul 27 2022 9.389 0.75 8.64% 9.199 9.445 9.065 35,791,509
Jul 26 2022 8.642 -0.03 -0.3% 8.601 8.66 8.53 13,365,281
Jul 25 2022 8.668 0.17 1.98% 8.483 8.741 8.448 18,455,791
Jul 22 2022 8.50 -0.21 -2.35% 8.61 8.743 8.45 29,146,889
Jul 21 2022 8.705 -0.30 -3.37% 8.495 8.81 8.242 53,500,088
Jul 20 2022 9.009 -0.26 -2.77% 9.38 9.539 8.826 29,040,649
Jul 19 2022 9.266 0.55 6.3% 8.70 9.326 8.70 23,872,861
Jul 18 2022 8.717 0.14 1.66% 8.66 8.866 8.588 13,397,936
Jul 15 2022 8.575 0.08 0.89% 8.418 8.696 8.261 22,613,384
Jul 14 2022 8.499 -0.55 -6.11% 8.814 8.88 8.375 31,075,596
Jul 13 2022 9.052 -0.04 -0.47% 9.061 9.168 8.848 20,707,852
Jul 12 2022 9.095 -0.18 -1.97% 9.18 9.224 8.837 23,867,346
Jul 11 2022 9.278 -0.21 -2.25% 9.305 9.463 9.225 16,602,185
Jul 08 2022 9.492 0.08 0.81% 9.388 9.63 9.246 18,251,326
Jul 07 2022 9.416 0.58 6.59% 8.99 9.50 8.936 24,475,520
Jul 06 2022 8.834 0.01 0.07% 8.948 9.053 8.734 20,765,961
Jul 05 2022 8.828 -0.26 -2.84% 9.16 9.215 8.816 21,519,844
Jul 04 2022 9.086 0.01 0.07% 9.073 9.18 8.846 17,261,711


Your Recent History
BIT
UCG
Unicredit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now