Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.72	2.72	2.69	2.69	2.69	-0.81%	3
Feb 19, 2026	2.67	2.71	2.67	2.71	2.71	1.65%	-
Feb 18, 2026	2.68	2.68	2.67	2.67	2.67	2.22%	20
Feb 17, 2026	2.58	2.61	2.58	2.61	2.61	0.85%	-
Feb 16, 2026	2.58	2.59	2.58	2.59	2.59	0.31%	-
Feb 13, 2026	2.62	2.64	2.58	2.58	2.58	-3.37%	919
Feb 12, 2026	2.68	2.68	2.67	2.67	2.67	-0.30%	1
Feb 11, 2026	2.74	2.77	2.68	2.68	2.68	-1.90%	365
Feb 10, 2026	2.78	2.78	2.73	2.73	2.73	-1.87%	-
Feb 9, 2026	2.74	2.81	2.74	2.78	2.78	1.76%	360
Feb 6, 2026	2.74	2.76	2.73	2.73	2.73	0.59%	250
Feb 5, 2026	2.79	2.79	2.72	2.72	2.72	-2.58%	-
Feb 4, 2026	2.82	2.82	2.79	2.79	2.79	-1.06%	-
Feb 3, 2026	2.98	2.98	2.82	2.82	2.82	-8.02%	4,920
Feb 2, 2026	2.82	3.07	2.82	3.07	3.07	7.88%	10
Jan 30, 2026	2.81	2.84	2.81	2.84	2.84	0.78%	10
Jan 29, 2026	2.82	2.82	2.82	2.82	2.82	0.43%	10
Jan 28, 2026	2.88	2.88	2.81	2.81	2.81	-1.89%	4
Jan 27, 2026	2.82	2.86	2.82	2.86	2.86	1.92%	-
Jan 26, 2026	2.79	2.81	2.79	2.81	2.81	0.57%	-
Jan 23, 2026	2.79	2.79	2.79	2.79	2.79	0.14%	-
Jan 22, 2026	2.80	2.80	2.79	2.79	2.79	-0.71%	-
Jan 21, 2026	2.77	2.81	2.77	2.81	2.81	1.96%	-
Jan 20, 2026	2.79	2.79	2.75	2.75	2.75	-1.50%	-
Jan 19, 2026	2.74	2.80	2.74	2.80	2.80	0.14%	-
Jan 16, 2026	2.78	2.79	2.78	2.79	2.79	0.58%	-
Jan 15, 2026	2.78	2.78	2.78	2.78	2.78	-0.57%	-
Jan 14, 2026	2.78	2.79	2.78	2.79	2.79	0.72%	-
Jan 13, 2026	2.74	2.84	2.74	2.77	2.77	1.32%	35
Jan 12, 2026	2.71	2.74	2.71	2.74	2.74	0.74%	-
Jan 9, 2026	2.72	2.77	2.72	2.72	2.72	-	14
Jan 8, 2026	2.67	2.72	2.67	2.72	2.72	1.57%	-
Jan 7, 2026	2.76	2.76	2.67	2.67	2.67	-3.19%	-
Jan 6, 2026	2.79	2.82	2.76	2.76	2.76	-0.93%	1
Jan 5, 2026	2.81	2.82	2.79	2.79	2.79	-0.50%	2,500
Jan 2, 2026	2.77	2.80	2.77	2.80	2.80	1.37%	-
Dec 30, 2025	2.71	2.77	2.71	2.76	2.76	1.54%	2,310
Dec 29, 2025	2.67	2.77	2.67	2.72	2.72	-1.16%	869
Dec 23, 2025	2.73	2.78	2.73	2.75	2.75	0.73%	9,998
Dec 22, 2025	2.80	2.80	2.73	2.73	2.73	-0.07%	994
Dec 19, 2025	2.71	2.74	2.71	2.74	2.74	0.96%	-
Dec 18, 2025	2.69	2.78	2.69	2.71	2.71	0.97%	757
Dec 17, 2025	2.68	2.68	2.68	2.68	2.68	0.22%	-
Dec 16, 2025	2.71	2.71	2.68	2.68	2.68	-1.98%	-
Dec 15, 2025	2.66	2.73	2.66	2.73	2.73	3.02%	-
Dec 12, 2025	2.69	2.69	2.65	2.65	2.65	-1.34%	-
Dec 11, 2025	2.65	2.69	2.65	2.69	2.69	1.43%	-
Dec 10, 2025	2.63	2.65	2.63	2.65	2.65	0.68%	-
Dec 9, 2025	2.59	2.63	2.59	2.63	2.63	1.94%	-
Dec 8, 2025	2.61	2.61	2.58	2.58	2.58	-0.92%	-