Skip to main content
Unicaja Banco, S.A. (BME:UNI)
Spain flag Spain · Delayed Price · Currency is EUR
2.630
0.00 (0.00%)
At close: Dec 5, 2025

Unicaja Banco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.642.672.622.632.63-4,033,829
Dec 4, 20252.632.632.582.632.630.69%4,956,107
Dec 3, 20252.602.642.592.612.610.77%6,408,281
Dec 2, 20252.552.602.552.592.591.97%3,975,843
Dec 1, 20252.532.552.512.542.540.47%3,410,829
Nov 28, 20252.512.542.502.532.530.72%2,971,261
Nov 27, 20252.532.552.512.512.51-0.24%2,820,409
Nov 26, 20252.502.532.472.522.521.61%4,920,646
Nov 25, 20252.472.502.442.482.480.16%4,057,804
Nov 24, 20252.412.472.402.472.473.51%7,011,539
Nov 21, 20252.392.412.352.392.39-1.89%4,898,495
Nov 20, 20252.442.482.432.442.441.08%4,657,940
Nov 19, 20252.412.422.372.412.41-0.08%4,386,878
Nov 18, 20252.412.442.392.412.41-1.71%3,871,820
Nov 17, 20252.452.492.442.452.450.33%4,075,936
Nov 14, 20252.502.502.432.452.45-2.94%4,457,320
Nov 13, 20252.562.562.522.522.52-1.49%5,732,756
Nov 12, 20252.522.572.512.562.562.24%8,247,617
Nov 11, 20252.512.512.492.502.50-0.24%4,242,978
Nov 10, 20252.452.512.452.512.513.64%7,218,193
Nov 7, 20252.492.502.422.422.42-2.65%5,322,278
Nov 6, 20252.452.512.442.492.492.22%9,228,359
Nov 5, 20252.382.432.372.432.431.42%5,947,388
Nov 4, 20252.352.402.322.402.401.01%7,136,367
Nov 3, 20252.342.402.322.372.371.45%7,309,139
Oct 31, 20252.382.452.272.342.34-0.43%15,889,250
Oct 30, 20252.362.372.332.352.350.26%4,753,946
Oct 29, 20252.352.362.322.342.34-0.26%5,343,218
Oct 28, 20252.332.362.322.352.350.77%4,386,532
Oct 27, 20252.342.352.332.332.330.60%5,739,402
Oct 24, 20252.302.322.292.322.321.13%3,810,297
Oct 23, 20252.342.342.292.292.29-2.13%5,777,875
Oct 22, 20252.362.372.312.342.34-0.43%5,895,864
Oct 21, 20252.362.382.352.352.35-5,805,493
Oct 20, 20252.352.372.332.352.351.91%5,105,924
Oct 17, 20252.292.362.242.312.31-0.26%10,038,380
Oct 16, 20252.322.342.292.312.310.26%4,540,448
Oct 15, 20252.352.372.312.312.31-1.62%5,888,281
Oct 14, 20252.302.352.282.352.351.65%4,133,573
Oct 13, 20252.302.322.292.312.311.23%3,090,769
Oct 10, 20252.332.362.282.282.28-2.31%7,723,918
Oct 9, 20252.352.362.332.332.33-1.19%4,311,553
Oct 8, 20252.312.362.312.362.362.79%6,229,907
Oct 7, 20252.292.312.292.302.30-0.17%4,902,198
Oct 6, 20252.322.332.282.302.30-0.95%6,066,146
Oct 3, 20252.342.362.312.322.32-5,652,997
Oct 2, 20252.332.372.322.322.32-0.17%5,565,062
Oct 1, 20252.332.342.292.332.33-0.09%4,486,714
Sep 30, 20252.302.342.302.332.330.95%6,791,042
Sep 29, 20252.322.322.282.312.31-0.26%4,751,350
Sep 26, 20252.272.312.272.312.312.30%5,838,650
Sep 25, 20252.232.272.222.262.26-1.05%6,810,479
Sep 24, 20252.262.292.242.292.291.33%4,582,992
Sep 23, 20252.242.272.222.262.26-1.91%6,205,399
Sep 22, 20252.362.362.292.302.25-2.29%9,911,388
Sep 19, 20252.352.362.332.352.301.03%32,032,980
Sep 18, 20252.352.362.312.332.280.09%31,574,100
Sep 17, 20252.372.382.322.332.27-1.19%9,139,057
Sep 16, 20252.422.422.362.362.30-2.81%6,382,718
Sep 15, 20252.392.432.392.422.371.93%26,936,780
Sep 12, 20252.412.412.362.382.32-1.00%3,170,490
Sep 11, 20252.382.412.362.402.350.92%3,196,869
Sep 10, 20252.382.392.352.382.320.68%6,916,714
Sep 9, 20252.382.392.322.362.310.25%4,560,811
Sep 8, 20252.342.362.332.362.301.90%2,974,182
Sep 5, 20252.352.362.312.312.26-0.77%4,106,392
Sep 4, 20252.312.332.302.332.280.87%4,646,427
Sep 3, 20252.362.372.292.312.26-2.03%5,935,256
Sep 2, 20252.382.382.342.362.31-0.67%5,300,738
Sep 1, 20252.392.392.362.382.320.25%2,805,343
Aug 29, 20252.382.382.342.372.31-0.50%3,304,619
Aug 28, 20252.382.392.362.382.330.42%2,780,773
Aug 27, 20252.412.422.352.372.32-1.74%3,263,509
Aug 26, 20252.412.422.362.412.36-0.66%4,495,262
Aug 25, 20252.442.452.432.432.37-0.65%1,968,349
Aug 22, 20252.422.452.412.452.390.82%2,541,580
Aug 21, 20252.402.432.402.432.371.00%3,126,107
Aug 20, 20252.412.412.392.402.35-0.41%2,362,119
Aug 19, 20252.402.422.402.412.360.08%3,566,780
Aug 18, 20252.402.412.372.412.350.58%2,875,347
Aug 15, 20252.442.442.392.402.34-0.75%3,485,270
Aug 14, 20252.352.412.352.412.360.75%4,271,584
Aug 13, 20252.412.412.402.402.340.42%3,915,266
Aug 12, 20252.412.422.382.392.33-0.58%4,855,719
Aug 11, 20252.402.412.352.402.340.93%4,824,839
Aug 8, 20252.322.382.312.382.322.77%4,409,317
Aug 7, 20252.292.322.292.312.261.85%5,249,271
Aug 6, 20252.272.292.252.272.220.80%4,877,514
Aug 5, 20252.282.282.232.252.20-0.27%4,762,851
Aug 4, 20252.252.272.232.262.211.44%4,558,832
Aug 1, 20252.302.302.202.232.18-3.38%5,801,239
Jul 31, 20252.322.342.292.312.250.09%5,381,169
Jul 30, 20252.302.312.242.302.250.70%4,734,718
Jul 29, 20252.142.322.132.292.238.03%13,079,510
Jul 28, 20252.102.122.092.122.072.12%5,883,207
Jul 25, 20252.082.082.062.072.03-0.29%2,751,841
Jul 24, 20252.052.092.042.082.032.67%5,407,087
Jul 23, 20252.022.042.012.031.980.60%3,953,087
Jul 22, 20252.022.021.992.011.97-0.59%3,207,883
Jul 21, 20252.032.031.992.031.98-0.49%4,438,881