Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.65	2.66	2.62	2.65	2.65	-0.97%	5,441,959
Apr 23, 2026	2.72	2.72	2.65	2.68	2.68	-1.69%	6,392,723
Apr 22, 2026	2.75	2.76	2.70	2.73	2.73	-0.44%	5,963,387
Apr 21, 2026	2.76	2.78	2.72	2.74	2.74	-4.06%	7,758,676
Apr 20, 2026	2.83	2.87	2.82	2.85	2.77	-0.63%	13,552,610
Apr 17, 2026	2.81	2.88	2.80	2.87	2.79	2.28%	10,674,270
Apr 16, 2026	2.87	2.87	2.81	2.81	2.72	-1.82%	8,247,520
Apr 15, 2026	2.85	2.86	2.83	2.86	2.77	1.20%	6,194,366
Apr 14, 2026	2.80	2.83	2.79	2.83	2.74	1.65%	8,170,039
Apr 13, 2026	2.73	2.78	2.71	2.78	2.70	0.72%	8,340,990
Apr 10, 2026	2.73	2.76	2.70	2.76	2.68	1.85%	6,101,049
Apr 9, 2026	2.71	2.73	2.69	2.71	2.63	-0.51%	4,175,968
Apr 8, 2026	2.73	2.75	2.69	2.72	2.64	4.77%	7,067,572
Apr 7, 2026	2.59	2.64	2.58	2.60	2.52	1.01%	4,746,240
Apr 2, 2026	2.56	2.59	2.53	2.57	2.50	-1.53%	3,983,176
Apr 1, 2026	2.60	2.63	2.57	2.61	2.53	3.65%	5,302,855
Mar 31, 2026	2.49	2.54	2.49	2.52	2.45	1.20%	4,851,811
Mar 30, 2026	2.47	2.50	2.47	2.49	2.42	-0.08%	3,602,213
Mar 27, 2026	2.52	2.52	2.47	2.49	2.42	-0.16%	4,610,477
Mar 26, 2026	2.54	2.56	2.49	2.50	2.42	-2.95%	5,161,141
Mar 25, 2026	2.57	2.60	2.55	2.57	2.50	2.06%	4,875,238
Mar 24, 2026	2.54	2.54	2.49	2.52	2.45	-0.47%	4,197,238
Mar 23, 2026	2.45	2.57	2.40	2.53	2.46	1.93%	6,906,792
Mar 20, 2026	2.54	2.57	2.47	2.49	2.41	-0.96%	11,222,420
Mar 19, 2026	2.48	2.51	2.46	2.51	2.43	-0.40%	5,232,307
Mar 18, 2026	2.53	2.54	2.49	2.52	2.44	1.69%	4,269,080
Mar 17, 2026	2.45	2.52	2.45	2.48	2.40	0.81%	4,215,267
Mar 16, 2026	2.44	2.47	2.42	2.46	2.38	0.49%	7,350,302
Mar 13, 2026	2.45	2.48	2.43	2.45	2.37	-0.89%	7,942,301
Mar 12, 2026	2.57	2.58	2.45	2.47	2.39	-4.56%	11,892,330
Mar 11, 2026	2.56	2.61	2.56	2.59	2.51	-0.08%	4,116,205
Mar 10, 2026	2.59	2.61	2.57	2.59	2.51	3.03%	5,652,622
Mar 9, 2026	2.42	2.52	2.40	2.51	2.44	0.40%	6,670,937
Mar 6, 2026	2.55	2.56	2.46	2.50	2.43	-1.18%	6,629,131
Mar 5, 2026	2.56	2.61	2.52	2.53	2.46	-0.94%	5,575,715
Mar 4, 2026	2.44	2.56	2.42	2.56	2.48	2.82%	8,517,181
Mar 3, 2026	2.56	2.57	2.44	2.49	2.41	-4.16%	11,649,130
Mar 2, 2026	2.57	2.61	2.55	2.59	2.52	-3.93%	9,459,743
Feb 27, 2026	2.72	2.75	2.69	2.70	2.62	-1.10%	5,097,590
Feb 26, 2026	2.72	2.74	2.69	2.73	2.65	0.44%	3,727,249
Feb 25, 2026	2.72	2.73	2.70	2.72	2.64	0.74%	3,088,494
Feb 24, 2026	2.73	2.73	2.67	2.70	2.62	-1.96%	4,382,837
Feb 23, 2026	2.74	2.79	2.74	2.75	2.67	1.10%	5,015,814
Feb 20, 2026	2.70	2.74	2.69	2.72	2.64	1.04%	4,256,829
Feb 19, 2026	2.71	2.72	2.68	2.69	2.61	-0.37%	4,109,302
Feb 18, 2026	2.66	2.71	2.66	2.70	2.62	2.50%	3,136,601
Feb 17, 2026	2.60	2.64	2.60	2.64	2.56	0.76%	4,542,761
Feb 16, 2026	2.63	2.65	2.61	2.62	2.54	0.38%	4,424,773
Feb 13, 2026	2.65	2.67	2.59	2.61	2.53	-1.73%	5,622,333
Feb 12, 2026	2.74	2.76	2.64	2.65	2.57	-1.99%	5,809,295