Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.82	2.85	2.81	2.83	2.83	0.28%	4,432,266
May 27, 2026	2.88	2.88	2.82	2.82	2.82	-1.12%	7,489,612
May 26, 2026	2.88	2.89	2.86	2.86	2.86	-0.76%	4,408,354
May 25, 2026	2.84	2.88	2.84	2.88	2.88	2.42%	5,691,764
May 22, 2026	2.79	2.82	2.78	2.81	2.81	1.37%	4,843,421
May 21, 2026	2.77	2.79	2.74	2.77	2.77	-	3,965,473
May 20, 2026	2.70	2.79	2.70	2.77	2.77	1.99%	4,720,201
May 19, 2026	2.74	2.75	2.72	2.72	2.72	-0.66%	4,307,288
May 18, 2026	2.71	2.74	2.69	2.74	2.74	0.37%	3,480,167
May 15, 2026	2.73	2.73	2.70	2.73	2.73	-1.30%	4,760,082
May 14, 2026	2.73	2.76	2.73	2.76	2.76	1.47%	3,892,473
May 13, 2026	2.73	2.74	2.69	2.72	2.72	0.37%	4,645,863
May 12, 2026	2.72	2.75	2.70	2.71	2.71	-1.81%	4,770,642
May 11, 2026	2.76	2.78	2.75	2.76	2.76	0.07%	3,566,734
May 8, 2026	2.76	2.78	2.75	2.76	2.76	-0.72%	3,419,032
May 7, 2026	2.75	2.81	2.75	2.78	2.78	1.61%	8,113,926
May 6, 2026	2.74	2.79	2.73	2.74	2.74	1.48%	7,520,386
May 5, 2026	2.65	2.74	2.61	2.70	2.70	1.43%	7,186,720
May 4, 2026	2.75	2.78	2.63	2.66	2.66	-3.77%	6,794,185
Apr 30, 2026	2.70	2.76	2.68	2.76	2.76	1.25%	6,845,384
Apr 29, 2026	2.74	2.74	2.71	2.73	2.73	-	3,929,105
Apr 28, 2026	2.70	2.73	2.69	2.73	2.73	1.72%	4,080,819
Apr 27, 2026	2.66	2.68	2.65	2.68	2.68	1.06%	4,395,778
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	-1.07%	7,758,676
Apr 20, 2026	2.83	2.87	2.82	2.85	2.77	-0.63%	13,555,930
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