Unicaja Banco, S.A. (BIT:1UNI)
Italy · Delayed Price · Currency is EUR 3.358
-0.156 (-4.44%)
At close: Oct 2, 2026
BIT:1UNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | -4.44% | 2,000 |
| Oct 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Sep 30, 2026 | 3.37 | 3.57 | 3.37 | 3.51 | 3.51 | -2.17% | 1,070 |
| Sep 29, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 28, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.57% | - |
| Sep 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.21% | - |
| Sep 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.85% | - |
| Sep 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | - | - |
| Sep 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | - | - |
| Sep 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | - | - |
| Sep 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | - | - |
| Sep 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.70 | -1.26% | - |
| Sep 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.75 | 0.63% | - |
| Sep 11, 2026 | 3.89 | 3.89 | 3.89 | 3.80 | 3.73 | 2.37% | 680 |
| Sep 10, 2026 | 3.81 | 3.81 | 3.81 | 3.71 | 3.64 | 2.04% | 500 |
| Sep 9, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.57 | -0.66% | - |
| Sep 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | -2.24% | - |
| Sep 7, 2026 | 3.96 | 4.01 | 3.96 | 3.74 | 3.67 | -0.90% | 220 |
| Sep 4, 2026 | 3.85 | 3.85 | 3.85 | 3.78 | 3.71 | 2.89% | 500 |
| Sep 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.60 | 3.50% | - |
| Sep 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | 0.17% | - |
| Sep 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -0.78% | - |
| Aug 31, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | - | - |
| Aug 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | -1.60% | - |
| Aug 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | -0.28% | - |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.64 | 3.57 | 2.71% | 750 |
| Aug 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 0.97% | - |
| Aug 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | 2.34% | - |
| Aug 21, 2026 | 3.34 | 3.34 | 3.34 | 3.43 | 3.36 | -2.62% | 100 |
| Aug 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -2.71% | - |
| Aug 19, 2026 | 3.73 | 3.93 | 3.52 | 3.62 | 3.55 | 1.63% | 730 |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | -0.17% | - |
| Aug 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 0.68% | - |
| Aug 14, 2026 | 3.56 | 3.56 | 3.56 | 3.54 | 3.48 | -0.62% | 300 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.66 | 3.56 | 3.50 | 2.24% | 1,000 |
| Aug 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -1.47% | - |
| Aug 11, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | -0.95% | - |
| Aug 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | -1.71% | - |
| Aug 7, 2026 | 3.19 | 3.50 | 3.19 | 3.63 | 3.57 | 8.22% | 8,000 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.36 | 3.30 | 2.82% | 60 |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -1.45% | - |
| Aug 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.25 | 3.56% | - |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | -0.44% | - |
| Jul 31, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.15 | 1.90% | - |
| Jul 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | 3.62% | - |
| Jul 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -5.47% | - |
| Jul 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | -0.12% | - |
| Jul 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | 2.55% | - |