Unicaja Banco, S.A. (BME:UNI)
Spain · Delayed Price · Currency is EUR 3.650
+0.032 (0.88%)
Sep 16, 2026, 5:35 PM CET
Unicaja Banco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 0.88% | 3,730,302 |
| Sep 15, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | -0.44% | 4,044,356 |
| Sep 14, 2026 | 3.64 | 3.67 | 3.61 | 3.63 | 3.63 | -0.38% | 3,419,476 |
| Sep 11, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.56% | 4,975,490 |
| Sep 10, 2026 | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | 0.62% | 2,996,705 |
| Sep 9, 2026 | 3.57 | 3.58 | 3.47 | 3.57 | 3.57 | -0.45% | 4,550,681 |
| Sep 8, 2026 | 3.60 | 3.61 | 3.55 | 3.59 | 3.59 | -0.66% | 2,979,834 |
| Sep 7, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.04% | 4,058,281 |
| Sep 4, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | 0.16% | 2,820,545 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | 1.45% | 2,780,613 |
| Sep 2, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.73% | 3,325,463 |
| Sep 1, 2026 | 3.54 | 3.59 | 3.50 | 3.56 | 3.56 | 0.96% | 4,133,551 |
| Aug 31, 2026 | 3.57 | 3.58 | 3.53 | 3.53 | 3.53 | -0.79% | 8,209,153 |
| Aug 28, 2026 | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | 0.28% | 1,890,368 |
| Aug 27, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -0.73% | 2,776,560 |
| Aug 26, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.22% | 3,143,875 |
| Aug 25, 2026 | 3.60 | 3.63 | 3.57 | 3.58 | 3.58 | -0.39% | 2,897,080 |
| Aug 24, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 0.90% | 2,930,154 |
| Aug 21, 2026 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | 0.79% | 3,262,902 |
| Aug 20, 2026 | 3.52 | 3.57 | 3.50 | 3.54 | 3.54 | 0.28% | 2,960,415 |
| Aug 19, 2026 | 3.59 | 3.59 | 3.52 | 3.53 | 3.53 | -1.78% | 3,587,553 |
| Aug 18, 2026 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | -0.50% | 3,343,670 |
| Aug 17, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | -0.28% | 3,958,149 |
| Aug 14, 2026 | 3.59 | 3.62 | 3.56 | 3.62 | 3.62 | 1.06% | 2,722,144 |
| Aug 13, 2026 | 3.58 | 3.64 | 3.58 | 3.58 | 3.58 | 0.67% | 4,215,461 |
| Aug 12, 2026 | 3.54 | 3.56 | 3.49 | 3.56 | 3.56 | 0.85% | 4,236,194 |
| Aug 11, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | -0.34% | 3,466,952 |
| Aug 10, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.54 | 0.68% | 3,658,275 |
| Aug 7, 2026 | 3.51 | 3.53 | 3.46 | 3.51 | 3.51 | -0.06% | 4,005,408 |
| 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 |