Skip to main content
Unicaja Banco, S.A. (BME:UNI)
Spain flag Spain · Delayed Price · Currency is EUR
2.728
+0.046 (1.72%)
Apr 28, 2026, 5:40 PM CET

Unicaja Banco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.732.692.732.731.72%4,079,791
Apr 27, 20262.662.682.652.682.681.06%4,395,778
Apr 24, 20262.652.662.622.652.65-0.97%5,441,959
Apr 23, 20262.722.722.652.682.68-1.69%6,392,723
Apr 22, 20262.752.762.702.732.73-0.44%5,963,387
Apr 21, 20262.762.782.722.742.74-4.06%7,758,676
Apr 20, 20262.832.872.822.852.77-0.63%13,552,610
Apr 17, 20262.812.882.802.872.792.28%10,674,270
Apr 16, 20262.872.872.812.812.72-1.82%8,247,520
Apr 15, 20262.852.862.832.862.771.20%6,194,366
Apr 14, 20262.802.832.792.832.741.65%8,170,039
Apr 13, 20262.732.782.712.782.700.72%8,340,990
Apr 10, 20262.732.762.702.762.681.85%6,101,049
Apr 9, 20262.712.732.692.712.63-0.51%4,175,968
Apr 8, 20262.732.752.692.722.644.77%7,067,572
Apr 7, 20262.592.642.582.602.521.01%4,746,240
Apr 2, 20262.562.592.532.572.50-1.53%3,983,176
Apr 1, 20262.602.632.572.612.533.65%5,302,855
Mar 31, 20262.492.542.492.522.451.20%4,851,811
Mar 30, 20262.472.502.472.492.42-0.08%3,602,213
Mar 27, 20262.522.522.472.492.42-0.16%4,610,477
Mar 26, 20262.542.562.492.502.42-2.95%5,161,141
Mar 25, 20262.572.602.552.572.502.06%4,875,238
Mar 24, 20262.542.542.492.522.45-0.47%4,197,238
Mar 23, 20262.452.572.402.532.461.93%6,906,792
Mar 20, 20262.542.572.472.492.41-0.96%11,222,420
Mar 19, 20262.482.512.462.512.43-0.40%5,232,307
Mar 18, 20262.532.542.492.522.441.69%4,269,080
Mar 17, 20262.452.522.452.482.400.81%4,215,267
Mar 16, 20262.442.472.422.462.380.49%7,350,302
Mar 13, 20262.452.482.432.452.37-0.89%7,942,301
Mar 12, 20262.572.582.452.472.39-4.56%11,892,330
Mar 11, 20262.562.612.562.592.51-0.08%4,116,205
Mar 10, 20262.592.612.572.592.513.03%5,652,622
Mar 9, 20262.422.522.402.512.440.40%6,670,937
Mar 6, 20262.552.562.462.502.43-1.18%6,629,131
Mar 5, 20262.562.612.522.532.46-0.94%5,575,715
Mar 4, 20262.442.562.422.562.482.82%8,517,181
Mar 3, 20262.562.572.442.492.41-4.16%11,649,130
Mar 2, 20262.572.612.552.592.52-3.93%9,459,743
Feb 27, 20262.722.752.692.702.62-1.10%5,097,590
Feb 26, 20262.722.742.692.732.650.44%3,727,249
Feb 25, 20262.722.732.702.722.640.74%3,088,494
Feb 24, 20262.732.732.672.702.62-1.96%4,382,837
Feb 23, 20262.742.792.742.752.671.10%5,015,814
Feb 20, 20262.702.742.692.722.641.04%4,256,829
Feb 19, 20262.712.722.682.692.61-0.37%4,109,302
Feb 18, 20262.662.712.662.702.622.50%3,136,601
Feb 17, 20262.602.642.602.642.560.76%4,542,761
Feb 16, 20262.632.652.612.622.540.38%4,424,773
Feb 13, 20262.652.672.592.612.53-1.73%5,622,333
Feb 12, 20262.742.762.642.652.57-1.99%5,809,295
Feb 11, 20262.732.772.702.712.63-1.96%6,420,834
Feb 10, 20262.812.822.762.762.68-1.78%5,604,462
Feb 9, 20262.772.822.772.812.732.18%3,929,339
Feb 6, 20262.752.772.722.752.67-0.22%5,352,556
Feb 5, 20262.822.872.752.762.67-2.06%7,778,323
Feb 4, 20262.822.872.802.822.73-0.42%7,557,904
Feb 3, 20263.023.042.822.832.74-4.91%15,528,090
Feb 2, 20262.862.982.852.972.883.05%8,888,047
Jan 30, 20262.842.902.832.892.802.63%5,664,861
Jan 29, 20262.872.872.802.812.73-0.85%3,772,172
Jan 28, 20262.902.902.832.842.75-2.07%5,039,355
Jan 27, 20262.862.902.862.902.812.04%3,437,268
Jan 26, 20262.802.862.802.842.751.57%3,556,699
Jan 23, 20262.822.832.782.792.71-0.99%2,532,578
Jan 22, 20262.842.852.792.822.740.57%5,518,272
Jan 21, 20262.802.812.742.812.720.50%4,480,073
Jan 20, 20262.812.832.762.792.71-1.34%8,448,422
Jan 19, 20262.782.842.762.832.740.14%3,395,300
Jan 16, 20262.822.832.792.832.740.28%5,103,354
Jan 15, 20262.832.852.802.822.73-0.21%3,886,629
Jan 14, 20262.822.852.792.822.740.50%5,356,331
Jan 13, 20262.792.842.782.812.731.59%5,022,516
Jan 12, 20262.752.782.702.772.680.73%3,962,796
Jan 9, 20262.732.772.722.752.660.22%2,690,596
Jan 8, 20262.692.752.682.742.661.03%4,143,657
Jan 7, 20262.782.782.712.712.63-2.38%8,840,958
Jan 6, 20262.832.842.772.782.69-1.70%4,580,294
Jan 5, 20262.852.872.782.832.74-0.21%4,649,525
Jan 2, 20262.772.842.762.832.751.94%5,363,830
Dec 31, 20252.782.792.772.782.69-0.64%1,544,730
Dec 30, 20252.752.802.742.802.711.90%3,245,776
Dec 29, 20252.782.792.742.742.66-1.37%4,422,245
Dec 24, 20252.782.782.772.782.70-0.22%918,144
Dec 23, 20252.762.792.742.792.700.80%2,701,106
Dec 22, 20252.772.792.762.772.68-0.14%2,872,403
Dec 19, 20252.752.792.742.772.690.80%5,953,020
Dec 18, 20252.702.752.702.752.661.25%3,103,640
Dec 17, 20252.722.742.702.712.630.37%5,363,177
Dec 16, 20252.742.772.702.702.62-1.24%4,863,840
Dec 15, 20252.702.752.702.742.662.09%5,215,144
Dec 12, 20252.752.752.682.682.60-1.11%7,455,366
Dec 11, 20252.672.722.652.712.631.95%6,633,006
Dec 10, 20252.642.682.632.662.58-0.37%9,464,936
Dec 9, 20252.652.682.642.672.590.98%4,012,108
Dec 8, 20252.632.652.622.642.560.53%3,083,069
Dec 5, 20252.642.672.622.632.55-4,071,622
Dec 4, 20252.632.632.582.632.550.69%4,956,107
Dec 3, 20252.602.642.592.612.530.77%6,408,281