Unicaja Banco, S.A. (BME:UNI)
Spain · Delayed Price · Currency is EUR 3.396
+0.028 (0.83%)
Oct 6, 2026, 5:35 PM CET
Unicaja Banco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.41 | 3.43 | 3.38 | 3.40 | 3.40 | 0.83% | 4,350,732 |
| Oct 5, 2026 | 3.34 | 3.38 | 3.30 | 3.37 | 3.37 | 1.02% | 3,363,166 |
| Oct 2, 2026 | 3.40 | 3.42 | 3.32 | 3.33 | 3.33 | -1.88% | 8,495,684 |
| Oct 1, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.96% | 5,154,809 |
| Sep 30, 2026 | 3.57 | 3.61 | 3.54 | 3.54 | 3.54 | -0.28% | 3,946,609 |
| Sep 29, 2026 | 3.56 | 3.61 | 3.55 | 3.55 | 3.55 | 0.23% | 5,727,407 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -2.37% | 3,995,598 |
| Sep 25, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.57% | 2,691,656 |
| Sep 24, 2026 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | -0.61% | 2,762,082 |
| Sep 23, 2026 | 3.60 | 3.64 | 3.55 | 3.59 | 3.59 | 0.67% | 3,251,605 |
| Sep 22, 2026 | 3.59 | 3.65 | 3.57 | 3.57 | 3.57 | -0.88% | 4,381,597 |
| Sep 21, 2026 | 3.64 | 3.69 | 3.63 | 3.67 | 3.60 | 1.95% | 3,911,584 |
| Sep 18, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.53 | -2.07% | 15,490,592 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.66 | 3.67 | 3.61 | 0.66% | 4,190,986 |
| Sep 16, 2026 | 3.64 | 3.67 | 3.62 | 3.65 | 3.58 | 0.88% | 3,736,489 |
| Sep 15, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.55 | -0.44% | 4,059,298 |
| Sep 14, 2026 | 3.64 | 3.67 | 3.61 | 3.63 | 3.57 | -0.38% | 3,419,476 |
| Sep 11, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.58 | 1.56% | 4,975,490 |
| Sep 10, 2026 | 3.58 | 3.61 | 3.56 | 3.59 | 3.53 | 0.62% | 2,996,705 |
| Sep 9, 2026 | 3.57 | 3.58 | 3.47 | 3.57 | 3.50 | -0.45% | 4,603,915 |
| Sep 8, 2026 | 3.60 | 3.61 | 3.55 | 3.59 | 3.52 | -0.66% | 2,979,834 |
| Sep 7, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.54 | -1.04% | 4,058,281 |
| Sep 4, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.58 | 0.16% | 2,836,486 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | 3.57 | 1.45% | 2,804,186 |
| Sep 2, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.52 | 0.73% | 3,325,463 |
| Sep 1, 2026 | 3.54 | 3.59 | 3.50 | 3.56 | 3.50 | 0.96% | 4,152,783 |
| Aug 31, 2026 | 3.57 | 3.58 | 3.53 | 3.53 | 3.46 | -0.79% | 8,209,153 |
| Aug 28, 2026 | 3.58 | 3.59 | 3.54 | 3.56 | 3.49 | 0.28% | 1,890,368 |
| Aug 27, 2026 | 3.58 | 3.60 | 3.54 | 3.55 | 3.48 | -0.73% | 2,801,653 |
| Aug 26, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.51 | -0.22% | 3,160,645 |
| Aug 25, 2026 | 3.60 | 3.63 | 3.57 | 3.58 | 3.52 | -0.39% | 2,914,181 |
| Aug 24, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.53 | 0.90% | 2,934,447 |
| Aug 21, 2026 | 3.56 | 3.57 | 3.53 | 3.56 | 3.50 | 0.79% | 3,262,902 |
| Aug 20, 2026 | 3.52 | 3.57 | 3.50 | 3.54 | 3.47 | 0.28% | 2,978,971 |
| Aug 19, 2026 | 3.59 | 3.59 | 3.52 | 3.53 | 3.46 | -1.78% | 3,603,899 |
| Aug 18, 2026 | 3.60 | 3.61 | 3.57 | 3.59 | 3.52 | -0.50% | 3,348,772 |
| Aug 17, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.54 | -0.28% | 3,958,149 |
| Aug 14, 2026 | 3.59 | 3.62 | 3.56 | 3.62 | 3.55 | 1.06% | 2,732,046 |
| Aug 13, 2026 | 3.58 | 3.64 | 3.58 | 3.58 | 3.51 | 0.67% | 4,256,554 |
| Aug 12, 2026 | 3.54 | 3.56 | 3.49 | 3.56 | 3.49 | 0.85% | 4,236,194 |
| Aug 11, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.46 | -0.34% | 3,466,952 |
| Aug 10, 2026 | 3.52 | 3.54 | 3.48 | 3.54 | 3.47 | 0.68% | 3,675,085 |
| Aug 7, 2026 | 3.51 | 3.53 | 3.46 | 3.51 | 3.45 | -0.06% | 4,005,408 |
| Aug 6, 2026 | 3.47 | 3.53 | 3.46 | 3.52 | 3.45 | 2.03% | 4,040,862 |
| Aug 5, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.38 | 0.64% | 2,769,328 |
| Aug 4, 2026 | 3.38 | 3.45 | 3.37 | 3.42 | 3.36 | 1.48% | 3,559,570 |
| Aug 3, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.31 | 1.44% | 4,278,247 |
| Jul 31, 2026 | 3.31 | 3.40 | 3.30 | 3.33 | 3.26 | 2.21% | 7,787,976 |
| Jul 30, 2026 | 3.18 | 3.27 | 3.17 | 3.25 | 3.19 | 2.33% | 3,512,839 |
| Jul 29, 2026 | 3.33 | 3.33 | 3.17 | 3.18 | 3.12 | -3.99% | 6,162,370 |