Unicaja Banco, S.A. (VIE:UNBA)
Austria · Delayed Price · Currency is EUR 3.240
+0.034 (1.06%)
At close: Jul 20, 2026
VIE:UNBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -1.23% | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | 0.25% | - |
| Jul 15, 2026 | 3.23 | 3.24 | 3.22 | 3.24 | 3.24 | -0.74% | - |
| Jul 14, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 0.12% | - |
| Jul 13, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.24% | - |
| Jul 10, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.93% | - |
| Jul 9, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 2.60% | - |
| Jul 8, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -3.13% | - |
| Jul 7, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | 0.12% | - |
| Jul 6, 2026 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | 0.68% | - |
| Jul 3, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | 0.31% | - |
| Jul 2, 2026 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 1.96% | - |
| Jul 1, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 1.87% | - |
| Jun 30, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.85% | - |
| Jun 29, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.71% | - |
| Jun 26, 2026 | 3.08 | 3.10 | 3.07 | 3.10 | 3.10 | 0.19% | - |
| Jun 25, 2026 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | -0.39% | - |
| Jun 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.58% | - |
| Jun 23, 2026 | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | -0.25% | - |
| Jun 22, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | 1.40% | - |
| Jun 19, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.58% | - |
| Jun 18, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.38% | - |
| Jun 17, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 2.36% | - |
| Jun 16, 2026 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | 0.93% | - |
| Jun 15, 2026 | 3.02 | 3.02 | 2.99 | 3.02 | 3.02 | 2.24% | - |
| Jun 12, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 2.79% | - |
| Jun 11, 2026 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 1.48% | - |
| Jun 10, 2026 | 2.82 | 2.83 | 2.81 | 2.83 | 2.83 | 0.14% | - |
| Jun 9, 2026 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | 0.07% | - |
| Jun 8, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 0.21% | - |
| Jun 5, 2026 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 4, 2026 | 2.81 | 2.82 | 2.80 | 2.82 | 2.82 | 0.43% | - |
| Jun 3, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -1.47% | - |
| Jun 2, 2026 | 2.87 | 2.87 | 2.83 | 2.85 | 2.85 | 0.14% | - |
| Jun 1, 2026 | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | -1.25% | - |
| May 29, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 1.41% | - |
| May 28, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.42% | - |
| May 27, 2026 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.26% | - |
| May 26, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.35% | - |
| May 25, 2026 | 2.85 | 2.87 | 2.85 | 2.87 | 2.87 | 2.50% | - |
| May 22, 2026 | 2.79 | 2.81 | 2.79 | 2.80 | 2.80 | 0.86% | - |
| May 21, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 1.61% | - |
| May 20, 2026 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.29% | - |
| May 19, 2026 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.15% | - |
| May 18, 2026 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | -0.07% | - |
| May 15, 2026 | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | -0.58% | - |
| May 14, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.00% | - |
| May 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.59% | - |
| May 12, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | -2.02% | - |
| May 11, 2026 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.22% | - |