Borsa Italiana · U24 · stock
UCapital24 S.p.A. (U24) stock price history
Every Borsa Italiana trading session of UCapital24 S.p.A. from Nov 21, 2019 to Sep 29, 2026: 1,741 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
U24 adjusted close, 2019 to 2026
- €2.72
- All time high, 2019
- €0.4570
- 52 week high, €0.1460 low
- 1,741
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
U24 key facts
- UCapital24 S.p.A. (U24) closed at €0.1710 on Sep 29, 2026 on Borsa Italiana.
- U24's all time high close is €2.72, set on Nov 21, 2019; its all time low close is €0.1080 on Dec 29, 2023.
- U24's 52 week range is €0.1460 to €0.4570.
- U24 returned -60.2% over the year to Sep 29, 2026 and -66.6% over five years.
- Since Nov 21, 2019 U24 returned -94%, -33.2% a year compounded.
- U24's deepest drawdown was -96.0% from Nov 21, 2019 to Dec 29, 2023.
- DataCedar holds 1,741 daily sessions of U24 history from Nov 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
U24 price chart, 2019 to 2026
U24 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -2.8% |
| 6 months | -28.2% |
| Year to date | -43.2% |
| 1 year | -60.2% |
| 3 years | -39.3% |
| 5 years | -66.6% |
| 10 years | n/a |
| Since Nov 21, 2019 | -93.7% |
| Compound annual growth, 6.9 years | -33.2% |
U24 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.72 on Nov 21, 2019
- All time low close
- €0.1080 on Dec 29, 2023
- 52 week high
- €0.4570 on Jan 6, 2026
- 52 week low
- €0.1460 on Jul 27, 2026
- Deepest drawdown
- -96.0% from Nov 21, 2019 to Dec 29, 2023, not yet recovered
- Best single session
- +35.0% on Apr 23, 2024
- Worst single session
- -26.7% on Nov 28, 2023
- Volatility, 1 year annualised
- 53.4%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2024, +511%
- Worst calendar year
- 2023, -74%
U24 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 21, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.3080 | €0.4570 | €0.1460 | €0.1710 | -43.2% | 4M | 190 |
| 2025 | €0.6600 | €0.7400 | €0.2950 | €0.3010 | -54.4% | 5.4M | 252 |
| 2024 | €0.1110 | €0.7960 | €0.1040 | €0.6600 | +511.1% | 30.7M | 253 |
| 2023 | €0.4136 | €0.4309 | €0.1080 | €0.1080 | -73.9% | 12.9M | 254 |
| 2022 | €0.7239 | €0.9365 | €0.4022 | €0.4136 | -42.4% | 5M | 256 |
| 2021 | €0.8733 | €1.09 | €0.4567 | €0.7181 | -17.8% | 9.2M | 256 |
| 2020 | €2.13 | €2.27 | €0.7497 | €0.8733 | -58.7% | 1.3M | 255 |
| 2019 | €2.70 | €2.98 | €2.06 | €2.11 | n/a | 1.6M | 25 |
U24 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.1710 | +3.6% |
| August 2026 | €0.1650 | +11.5% |
| July 2026 | €0.1480 | -16.4% |
| June 2026 | €0.1770 | +15.3% |
| May 2026 | €0.1535 | -19.4% |
| April 2026 | €0.1905 | -19.6% |
| March 2026 | €0.2370 | -4.4% |
| February 2026 | €0.2480 | -19.2% |
| January 2026 | €0.3070 | +2.0% |
| December 2025 | €0.3010 | -6.5% |
| November 2025 | €0.3220 | -20.9% |
| October 2025 | €0.4070 | -5.3% |
About the U24 data
Daily bars. 1,741 sessions from Nov 21, 2019 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/U24/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
U24 share price history
