Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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