Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.74	2.77	2.68	2.72	2.72	-2.72%	1,510,263
Feb 10, 2026	2.82	2.86	2.76	2.80	2.80	-0.43%	2,515,851
Feb 9, 2026	2.79	2.81	2.77	2.81	2.81	2.48%	69,890
Feb 6, 2026	2.75	2.76	2.70	2.74	2.74	-2.07%	260,163
Feb 5, 2026	2.82	2.87	2.76	2.80	2.80	-1.34%	1,013,245
Feb 4, 2026	2.83	2.87	2.80	2.84	2.84	-0.46%	419,561
Feb 3, 2026	3.03	3.02	2.82	2.85	2.85	-4.20%	2,493,140
Feb 2, 2026	2.90	2.98	2.85	2.97	2.97	3.23%	139,609
Jan 30, 2026	2.85	2.90	2.83	2.88	2.88	2.53%	676,990
Jan 29, 2026	2.87	2.87	2.80	2.81	2.81	-1.20%	817,171
Jan 28, 2026	2.90	2.90	2.83	2.84	2.84	-1.18%	658,192
Jan 27, 2026	2.86	2.92	2.86	2.88	2.88	1.62%	307,944
Jan 26, 2026	2.79	2.86	2.79	2.83	2.83	1.58%	56,486
Jan 23, 2026	2.82	2.83	2.78	2.79	2.79	-0.78%	102,152
Jan 22, 2026	2.83	2.84	2.79	2.81	2.81	1.44%	421,717
Jan 21, 2026	2.83	2.82	2.74	2.77	2.77	-0.57%	917,479
Jan 20, 2026	2.84	2.83	2.77	2.79	2.79	-0.57%	69,563
Jan 19, 2026	2.83	2.83	2.76	2.80	2.80	-0.85%	958,796
Jan 16, 2026	2.83	2.88	2.79	2.83	2.83	-0.18%	61,671
Jan 15, 2026	2.84	2.85	2.80	2.83	2.83	-0.18%	161,661
Jan 14, 2026	2.84	2.85	2.80	2.84	2.84	0.50%	157,282
Jan 13, 2026	2.79	2.84	2.79	2.82	2.82	2.02%	425,747
Jan 12, 2026	2.76	2.78	2.70	2.77	2.77	0.69%	54,482
Jan 9, 2026	2.71	2.77	2.72	2.75	2.75	0.48%	139,909
Jan 8, 2026	2.70	2.75	2.64	2.73	2.73	0.18%	347,513
Jan 7, 2026	2.80	2.78	2.71	2.73	2.73	-1.76%	173,792
Jan 6, 2026	2.83	2.84	2.77	2.78	2.78	-1.70%	184,351
Jan 5, 2026	2.86	2.90	2.78	2.83	2.83	0.14%	125,907
Jan 2, 2026	2.76	2.84	2.77	2.82	2.82	1.80%	56,398
Dec 31, 2025	2.79	2.79	2.77	2.77	2.77	-0.86%	1,279,389
Dec 30, 2025	2.78	2.80	2.75	2.80	2.80	0.87%	27,574
Dec 29, 2025	2.78	2.79	2.74	2.77	2.77	-0.36%	2,601,321
Dec 24, 2025	2.79	2.83	2.73	2.78	2.78	0.72%	3,205
Dec 23, 2025	2.78	2.79	2.74	2.76	2.76	-0.14%	133,832
Dec 22, 2025	2.74	2.79	2.76	2.77	2.77	-0.14%	178,086
Dec 19, 2025	2.75	2.79	2.74	2.77	2.77	0.80%	1,915,035
Dec 18, 2025	2.70	2.75	2.66	2.75	2.75	1.25%	250,172
Dec 17, 2025	2.70	2.75	2.70	2.71	2.71	0.37%	116,659
Dec 16, 2025	2.77	2.77	2.67	2.70	2.70	-1.24%	32,802
Dec 15, 2025	2.70	2.75	2.69	2.74	2.74	2.16%	2,063,847
Dec 12, 2025	2.77	2.75	2.68	2.68	2.68	-1.18%	498,773
Dec 11, 2025	2.69	2.73	2.65	2.71	2.71	1.95%	443,226
Dec 10, 2025	2.68	2.68	2.63	2.66	2.66	-0.37%	956,905
Dec 9, 2025	2.64	2.67	2.64	2.67	2.67	1.37%	59,189
Dec 8, 2025	2.62	2.65	2.62	2.63	2.63	0.15%	1,425,879
Dec 5, 2025	2.64	2.66	2.62	2.63	2.63	0.46%	65,809
Dec 4, 2025	2.63	2.64	2.58	2.62	2.62	0.23%	479,630
Dec 3, 2025	2.63	2.63	2.59	2.61	2.61	0.77%	538,727
Dec 2, 2025	2.54	2.60	2.55	2.59	2.59	1.97%	1,310,807
Dec 1, 2025	2.55	2.55	2.52	2.54	2.54	0.47%	378,852