Skip to main content
Unicaja Banco, S.A. (BME:UNI)
Spain flag Spain · Delayed Price · Currency is EUR
2.600
-0.100 (-3.70%)
At close: Mar 2, 2026

Unicaja Banco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.572.612.552.602.60-3.70%7,204,390
Feb 27, 20262.722.752.692.702.70-1.10%5,097,590
Feb 26, 20262.722.742.692.732.730.44%3,727,249
Feb 25, 20262.722.732.702.722.720.74%3,088,494
Feb 24, 20262.732.732.672.702.70-1.96%4,382,837
Feb 23, 20262.742.792.742.752.751.10%5,015,814
Feb 20, 20262.702.742.692.722.721.04%4,256,829
Feb 19, 20262.712.722.682.692.69-0.37%4,109,302
Feb 18, 20262.662.712.662.702.702.50%3,136,601
Feb 17, 20262.602.642.602.642.640.76%4,542,761
Feb 16, 20262.632.652.612.622.620.38%4,424,773
Feb 13, 20262.652.672.592.612.61-1.73%5,622,333
Feb 12, 20262.742.762.642.652.65-1.99%5,809,295
Feb 11, 20262.732.772.702.712.71-1.96%6,420,834
Feb 10, 20262.812.822.762.762.76-1.78%5,604,462
Feb 9, 20262.772.822.772.812.812.18%3,929,339
Feb 6, 20262.752.772.722.752.75-0.22%5,352,556
Feb 5, 20262.822.872.752.762.76-2.06%7,778,323
Feb 4, 20262.822.872.802.822.82-0.42%7,557,904
Feb 3, 20263.023.042.822.832.83-4.91%15,528,090
Feb 2, 20262.862.982.852.972.973.05%8,888,047
Jan 30, 20262.842.902.832.892.892.63%5,664,861
Jan 29, 20262.872.872.802.812.81-0.85%3,772,172
Jan 28, 20262.902.902.832.842.84-2.07%5,039,355
Jan 27, 20262.862.902.862.902.902.04%3,437,268
Jan 26, 20262.802.862.802.842.841.57%3,556,699
Jan 23, 20262.822.832.782.792.79-0.99%2,532,578
Jan 22, 20262.842.852.792.822.820.57%5,518,272
Jan 21, 20262.802.812.742.812.810.50%4,480,073
Jan 20, 20262.812.832.762.792.79-1.34%8,448,422
Jan 19, 20262.782.842.762.832.830.14%3,395,300
Jan 16, 20262.822.832.792.832.830.28%5,103,354
Jan 15, 20262.832.852.802.822.82-0.21%3,886,629
Jan 14, 20262.822.852.792.822.820.50%5,356,331
Jan 13, 20262.792.842.782.812.811.59%5,022,516
Jan 12, 20262.752.782.702.772.770.73%3,962,796
Jan 9, 20262.732.772.722.752.750.22%2,690,596
Jan 8, 20262.692.752.682.742.741.03%4,143,657
Jan 7, 20262.782.782.712.712.71-2.38%8,840,958
Jan 6, 20262.832.842.772.782.78-1.70%4,580,294
Jan 5, 20262.852.872.782.832.83-0.21%4,649,525
Jan 2, 20262.772.842.762.832.831.94%5,363,830
Dec 31, 20252.782.792.772.782.78-0.64%1,544,730
Dec 30, 20252.752.802.742.802.801.90%3,245,776
Dec 29, 20252.782.792.742.742.74-1.37%4,422,245
Dec 24, 20252.782.782.772.782.78-0.22%918,144
Dec 23, 20252.762.792.742.792.790.80%2,701,106
Dec 22, 20252.772.792.762.772.77-0.14%2,872,403
Dec 19, 20252.752.792.742.772.770.80%5,953,020
Dec 18, 20252.702.752.702.752.751.25%3,103,640
Dec 17, 20252.722.742.702.712.710.37%5,363,177
Dec 16, 20252.742.772.702.702.70-1.24%4,863,840
Dec 15, 20252.702.752.702.742.742.09%5,215,144
Dec 12, 20252.752.752.682.682.68-1.11%7,455,366
Dec 11, 20252.672.722.652.712.711.95%6,633,006
Dec 10, 20252.642.682.632.662.66-0.37%9,464,936
Dec 9, 20252.652.682.642.672.670.98%4,012,108
Dec 8, 20252.632.652.622.642.640.53%3,083,069
Dec 5, 20252.642.672.622.632.63-4,071,622
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%4,061,486
Nov 24, 20252.412.472.402.472.473.51%7,021,319
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