Unicaja Banco, S.A. (BME:UNI)
Spain · Delayed Price · Currency is EUR 3.516
+0.070 (2.03%)
Aug 6, 2026, 5:35 PM CET
Unicaja Banco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.47 | 3.53 | 3.46 | 3.52 | 3.52 | 2.03% | 4,040,862 |
| Aug 5, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.64% | 2,769,328 |
| Aug 4, 2026 | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | 1.48% | 3,546,186 |
| Aug 3, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | 1.44% | 4,278,247 |
| Jul 31, 2026 | 3.31 | 3.40 | 3.30 | 3.33 | 3.33 | 2.21% | 7,754,083 |
| Jul 30, 2026 | 3.18 | 3.27 | 3.17 | 3.25 | 3.25 | 2.33% | 3,505,839 |
| Jul 29, 2026 | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -3.99% | 6,162,370 |
| Jul 28, 2026 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | -1.13% | 2,379,515 |
| Jul 27, 2026 | 3.36 | 3.39 | 3.35 | 3.35 | 3.35 | -0.59% | 3,581,019 |
| Jul 24, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 3.31% | 2,814,018 |
| Jul 23, 2026 | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -2.45% | 3,231,286 |
| Jul 22, 2026 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | 1.09% | 3,298,253 |
| Jul 21, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 2.16% | 3,697,403 |
| Jul 20, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 0.56% | 2,172,245 |
| Jul 17, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | -1.11% | 2,814,979 |
| Jul 16, 2026 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | 0.31% | 1,890,679 |
| Jul 15, 2026 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | -0.61% | 2,841,220 |
| Jul 14, 2026 | 3.21 | 3.27 | 3.19 | 3.27 | 3.27 | -0.18% | 3,258,290 |
| Jul 13, 2026 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.06% | 2,747,735 |
| Jul 10, 2026 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.74% | 3,861,803 |
| Jul 9, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 2.72% | 2,352,940 |
| Jul 8, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -2.53% | 4,003,253 |
| Jul 7, 2026 | 3.25 | 3.28 | 3.24 | 3.24 | 3.24 | 0.06% | 3,430,182 |
| Jul 6, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | 0.50% | 3,639,078 |
| Jul 3, 2026 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 3,212,515 |
| Jul 2, 2026 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | 1.07% | 3,593,272 |
| Jul 1, 2026 | 3.10 | 3.18 | 3.09 | 3.18 | 3.18 | 1.99% | 5,343,127 |
| Jun 30, 2026 | 3.09 | 3.12 | 3.06 | 3.12 | 3.12 | 1.23% | 2,459,439 |
| Jun 29, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.39% | 2,063,130 |
| Jun 26, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | - | 3,023,025 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.05 | 3.09 | 3.09 | -0.19% | 4,160,340 |
| Jun 24, 2026 | 3.18 | 3.18 | 3.09 | 3.10 | 3.10 | -2.58% | 2,687,715 |
| Jun 23, 2026 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | -0.44% | 3,470,695 |
| Jun 22, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 1.27% | 3,029,363 |
| Jun 19, 2026 | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | 0.96% | 7,488,524 |
| Jun 18, 2026 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | 0.06% | 3,854,428 |
| Jun 17, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 2.63% | 4,254,150 |
| Jun 16, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 1.06% | 5,077,902 |
| Jun 15, 2026 | 3.00 | 3.02 | 2.98 | 3.01 | 3.01 | 1.76% | 8,543,535 |
| Jun 12, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 3.35% | 8,897,630 |
| Jun 11, 2026 | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | 1.49% | 4,311,628 |
| Jun 10, 2026 | 2.83 | 2.84 | 2.78 | 2.82 | 2.82 | 0.57% | 4,458,867 |
| Jun 9, 2026 | 2.82 | 2.86 | 2.80 | 2.80 | 2.80 | -0.07% | 3,860,561 |
| Jun 8, 2026 | 2.79 | 2.84 | 2.78 | 2.81 | 2.81 | -0.50% | 2,877,651 |
| Jun 5, 2026 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | -0.21% | 3,226,938 |
| Jun 4, 2026 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 3,567,178 |
| Jun 3, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.76% | 3,012,875 |
| Jun 2, 2026 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | 0.28% | 2,937,547 |
| Jun 1, 2026 | 2.88 | 2.89 | 2.82 | 2.84 | 2.84 | -1.25% | 4,815,707 |
| May 29, 2026 | 2.86 | 2.88 | 2.85 | 2.87 | 2.87 | 1.48% | 6,836,198 |