Unicaja Banco S.A. UNI
BME · Spain · Finance
€3.40-0.14 (-3.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.40 | -3.96% | €3.50 | €3.50 | €3.40 | 5.15M |
| 2026-09-30 | €3.54 | -0.28% | €3.57 | €3.61 | €3.54 | 3.97M |
| 2026-09-29 | €3.55 | +0.23% | €3.56 | €3.61 | €3.55 | 5.73M |
| 2026-09-28 | €3.54 | -2.37% | €3.63 | €3.63 | €3.53 | 4.01M |
| 2026-09-25 | €3.63 | +1.57% | €3.60 | €3.63 | €3.59 | 2.71M |
| 2026-09-24 | €3.57 | -0.61% | €3.57 | €3.60 | €3.56 | 2.77M |
| 2026-09-23 | €3.59 | +0.67% | €3.60 | €3.64 | €3.55 | 3.28M |
| 2026-09-22 | €3.57 | -2.73% | €3.59 | €3.65 | €3.57 | 4.42M |
| 2026-09-21 | €3.67 | +1.95% | €3.64 | €3.69 | €3.63 | 3.92M |
| 2026-09-18 | €3.60 | -2.07% | €3.68 | €3.68 | €3.60 | 15.51M |
| 2026-09-17 | €3.67 | +0.66% | €3.67 | €3.69 | €3.66 | 4.19M |
| 2026-09-16 | €3.65 | +0.88% | €3.64 | €3.67 | €3.62 | 3.74M |
| 2026-09-15 | €3.62 | -0.44% | €3.64 | €3.66 | €3.60 | 4.06M |
| 2026-09-14 | €3.63 | -0.38% | €3.64 | €3.67 | €3.61 | 3.42M |
| 2026-09-11 | €3.65 | +1.56% | €3.61 | €3.65 | €3.61 | 4.98M |
| 2026-09-10 | €3.59 | +0.62% | €3.58 | €3.61 | €3.56 | 3.00M |
| 2026-09-09 | €3.57 | -0.45% | €3.57 | €3.58 | €3.47 | 4.60M |
| 2026-09-08 | €3.59 | -0.66% | €3.60 | €3.61 | €3.55 | 2.98M |
| 2026-09-07 | €3.61 | -1.04% | €3.65 | €3.65 | €3.61 | 4.06M |
| 2026-09-04 | €3.65 | +0.16% | €3.65 | €3.67 | €3.61 | 2.84M |
| 2026-09-03 | €3.64 | +1.45% | €3.61 | €3.65 | €3.59 | 2.80M |
| 2026-09-02 | €3.59 | +0.73% | €3.56 | €3.60 | €3.55 | 3.33M |
| 2026-09-01 | €3.56 | +0.96% | €3.54 | €3.59 | €3.50 | 4.15M |
| 2026-08-31 | €3.53 | -0.79% | €3.57 | €3.58 | €3.53 | 8.21M |
| 2026-08-28 | €3.56 | +0.28% | €3.58 | €3.59 | €3.54 | 1.89M |
| 2026-08-27 | €3.55 | -0.73% | €3.58 | €3.60 | €3.54 | 2.80M |
| 2026-08-26 | €3.57 | -0.22% | €3.60 | €3.60 | €3.56 | 3.16M |
| 2026-08-25 | €3.58 | -0.39% | €3.60 | €3.63 | €3.57 | 2.91M |
| 2026-08-24 | €3.60 | +0.90% | €3.55 | €3.60 | €3.55 | 2.93M |
| 2026-08-21 | €3.56 | +0.79% | €3.56 | €3.57 | €3.53 | 3.26M |
| 2026-08-20 | €3.54 | +0.28% | €3.52 | €3.57 | €3.50 | 2.98M |
| 2026-08-19 | €3.53 | -1.78% | €3.59 | €3.59 | €3.52 | 3.60M |
| 2026-08-18 | €3.59 | -0.50% | €3.60 | €3.61 | €3.57 | 3.35M |
| 2026-08-17 | €3.61 | -0.28% | €3.62 | €3.62 | €3.60 | 3.96M |
| 2026-08-14 | €3.62 | +1.06% | €3.59 | €3.62 | €3.56 | 2.73M |
| 2026-08-13 | €3.58 | +0.67% | €3.58 | €3.64 | €3.58 | 4.26M |
| 2026-08-12 | €3.56 | +0.85% | €3.54 | €3.56 | €3.49 | 4.24M |
| 2026-08-11 | €3.53 | -0.34% | €3.53 | €3.55 | €3.50 | 3.47M |
| 2026-08-10 | €3.54 | +0.68% | €3.52 | €3.54 | €3.48 | 3.68M |
| 2026-08-07 | €3.51 | -0.06% | €3.51 | €3.53 | €3.46 | 4.01M |
| 2026-08-06 | €3.52 | +2.03% | €3.47 | €3.53 | €3.46 | 4.04M |
| 2026-08-05 | €3.45 | +0.64% | €3.44 | €3.45 | €3.42 | 2.77M |
| 2026-08-04 | €3.42 | +1.48% | €3.38 | €3.45 | €3.37 | 3.56M |
| 2026-08-03 | €3.37 | +1.44% | €3.36 | €3.37 | €3.31 | 4.28M |
| 2026-07-31 | €3.33 | +2.21% | €3.31 | €3.40 | €3.30 | 7.79M |
| 2026-07-30 | €3.25 | +2.33% | €3.18 | €3.27 | €3.17 | 3.51M |
| 2026-07-29 | €3.18 | -3.99% | €3.33 | €3.33 | €3.17 | 6.16M |
| 2026-07-28 | €3.31 | -1.13% | €3.37 | €3.38 | €3.30 | 2.38M |
| 2026-07-27 | €3.35 | -0.59% | €3.36 | €3.39 | €3.35 | 3.58M |
| 2026-07-24 | €3.37 | +3.31% | €3.27 | €3.37 | €3.27 | 2.82M |
| 2026-07-23 | €3.26 | -2.45% | €3.34 | €3.35 | €3.26 | 3.23M |
| 2026-07-22 | €3.34 | +1.09% | €3.31 | €3.37 | €3.30 | 3.31M |
| 2026-07-21 | €3.31 | +2.16% | €3.25 | €3.31 | €3.25 | 3.70M |
| 2026-07-20 | €3.24 | +0.56% | €3.21 | €3.25 | €3.20 | 2.17M |
| 2026-07-17 | €3.22 | -1.11% | €3.22 | €3.24 | €3.18 | 2.82M |
| 2026-07-16 | €3.26 | +0.31% | €3.27 | €3.27 | €3.21 | 1.89M |
| 2026-07-15 | €3.25 | -0.61% | €3.24 | €3.25 | €3.21 | 2.84M |
| 2026-07-14 | €3.27 | -0.18% | €3.21 | €3.27 | €3.19 | 3.26M |
| 2026-07-13 | €3.27 | +0.06% | €3.26 | €3.28 | €3.24 | 2.75M |
| 2026-07-10 | €3.27 | +0.74% | €3.25 | €3.27 | €3.24 | 3.86M |
| 2026-07-09 | €3.25 | +2.72% | €3.20 | €3.25 | €3.18 | 2.35M |
| 2026-07-08 | €3.16 | -2.53% | €3.22 | €3.22 | €3.14 | 4.00M |
| 2026-07-07 | €3.24 | +0.06% | €3.25 | €3.28 | €3.24 | 3.43M |
| 2026-07-06 | €3.24 | +0.50% | €3.25 | €3.26 | €3.23 | 3.65M |
| 2026-07-03 | €3.22 | +0.31% | €3.23 | €3.25 | €3.21 | 3.21M |
| 2026-07-02 | €3.21 | +1.07% | €3.18 | €3.25 | €3.18 | 3.60M |
| 2026-07-01 | €3.18 | +1.99% | €3.10 | €3.18 | €3.09 | 5.34M |
| 2026-06-30 | €3.12 | +1.23% | €3.09 | €3.12 | €3.06 | 2.46M |
| 2026-06-29 | €3.08 | -0.39% | €3.10 | €3.10 | €3.06 | 2.06M |
| 2026-06-26 | €3.09 | 0.00% | €3.08 | €3.10 | €3.06 | 3.02M |
| 2026-06-25 | €3.09 | -0.19% | €3.10 | €3.10 | €3.05 | 4.16M |
| 2026-06-24 | €3.10 | -2.58% | €3.18 | €3.18 | €3.09 | 2.69M |
| 2026-06-23 | €3.18 | -0.44% | €3.17 | €3.19 | €3.14 | 3.47M |
| 2026-06-22 | €3.19 | +1.27% | €3.15 | €3.19 | €3.14 | 3.03M |
| 2026-06-19 | €3.15 | +0.96% | €3.13 | €3.16 | €3.11 | 7.49M |
| 2026-06-18 | €3.12 | +0.06% | €3.12 | €3.15 | €3.12 | 3.85M |
| 2026-06-17 | €3.12 | +2.63% | €3.05 | €3.12 | €3.05 | 4.33M |
| 2026-06-16 | €3.04 | +1.06% | €3.02 | €3.05 | €3.01 | 5.08M |
| 2026-06-15 | €3.01 | +1.76% | €3.00 | €3.02 | €2.98 | 8.99M |
| 2026-06-12 | €2.96 | +3.35% | €2.90 | €2.96 | €2.90 | 8.96M |
| 2026-06-11 | €2.86 | +1.49% | €2.83 | €2.87 | €2.83 | 4.31M |
| 2026-06-10 | €2.82 | +0.57% | €2.83 | €2.84 | €2.78 | 4.46M |
| 2026-06-09 | €2.80 | -0.07% | €2.82 | €2.86 | €2.80 | 3.86M |
| 2026-06-08 | €2.81 | -0.50% | €2.79 | €2.84 | €2.78 | 2.88M |
| 2026-06-05 | €2.82 | -0.21% | €2.83 | €2.84 | €2.80 | 3.23M |
| 2026-06-04 | €2.83 | +1.07% | €2.80 | €2.83 | €2.80 | 3.57M |
| 2026-06-03 | €2.80 | -1.76% | €2.85 | €2.85 | €2.80 | 3.01M |
| 2026-06-02 | €2.85 | +0.28% | €2.87 | €2.87 | €2.83 | 2.94M |
| 2026-06-01 | €2.84 | -1.25% | €2.88 | €2.89 | €2.82 | 4.82M |
| 2026-05-29 | €2.87 | +1.48% | €2.86 | €2.88 | €2.85 | 6.84M |