Comparing Back to the side-by-side chart ↗
Unicaja Banco SA (UNI.MC) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 46 out of 100 (momentum 66 · quality 55 · valuation 51), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -5.5% vs the 50-day and +7.4% vs the 200-day average, 11.9% below the 52-week high and +42.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Unicaja Banco SA trades 5.5% below its 50-day and 7.4% above its 200-day moving average. (as of 2026-11-02)
Unicaja Banco is a Spanish retail lender based in Málaga, offering current and savings accounts, cards, mortgages and consumer loans, alongside insurance, pension plans and investment funds through its branch and digital channels. It also handles payments, foreign trade services and currency exchange for personal and business customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UNI.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.19 | 3.26 | 3.18 | 3.23 | +1.96% | 4,536,664 |
| 2026-10-30 | 3.17 | 3.20 | 3.12 | 3.17 | +0.13% | 4,055,423 |
| 2026-10-29 | 3.21 | 3.21 | 3.16 | 3.17 | -1.62% | 6,707,822 |
| 2026-10-28 | 3.23 | 3.23 | 3.19 | 3.22 | +0.25% | 2,698,359 |
| 2026-10-27 | 3.17 | 3.21 | 3.14 | 3.21 | +1.26% | 3,010,170 |
| 2026-10-26 | 3.12 | 3.17 | 3.11 | 3.17 | +2.32% | 3,203,053 |
| 2026-10-23 | 3.15 | 3.16 | 3.06 | 3.10 | -0.83% | 6,958,729 |
| 2026-10-22 | 3.21 | 3.21 | 3.12 | 3.12 | -4.00% | 3,839,317 |
| 2026-10-21 | 3.23 | 3.26 | 3.20 | 3.25 | +1.31% | 3,118,993 |
| 2026-10-20 | 3.19 | 3.24 | 3.17 | 3.21 | +0.50% | 3,350,321 |
| 2026-10-19 | 3.22 | 3.23 | 3.17 | 3.20 | -1.84% | 3,224,078 |
| 2026-10-16 | 3.25 | 3.27 | 3.23 | 3.26 | +0.99% | 3,587,615 |
| 2026-10-15 | 3.23 | 3.27 | 3.19 | 3.22 | -0.92% | 4,607,259 |
| 2026-10-14 | 3.25 | 3.27 | 3.23 | 3.25 | +0.37% | 3,251,287 |
| 2026-10-13 | 3.26 | 3.28 | 3.23 | 3.24 | +0.19% | 3,364,250 |
| 2026-10-12 | 3.25 | 3.26 | 3.21 | 3.24 | +0.87% | 2,705,025 |
| 2026-10-09 | 3.25 | 3.25 | 3.21 | 3.21 | -0.06% | 4,151,196 |
| 2026-10-08 | 3.26 | 3.27 | 3.21 | 3.21 | -2.13% | 4,862,529 |
| 2026-10-07 | 3.37 | 3.38 | 3.25 | 3.28 | -3.42% | 6,458,008 |
| 2026-10-06 | 3.41 | 3.43 | 3.38 | 3.40 | +0.83% | 4,350,732 |
| 2026-10-05 | 3.34 | 3.38 | 3.30 | 3.37 | +1.02% | 3,363,166 |
| 2026-10-02 | 3.40 | 3.42 | 3.32 | 3.33 | -1.88% | 8,550,790 |
| 2026-10-01 | 3.50 | 3.50 | 3.40 | 3.40 | -3.96% | 5,154,809 |
| 2026-09-30 | 3.57 | 3.61 | 3.54 | 3.54 | -0.28% | 3,967,409 |
| 2026-09-29 | 3.56 | 3.61 | 3.55 | 3.55 | +0.23% | 5,734,076 |
| 2026-09-28 | 3.63 | 3.63 | 3.53 | 3.54 | -2.37% | 4,009,663 |
| 2026-09-25 | 3.60 | 3.63 | 3.59 | 3.63 | +1.57% | 2,712,782 |
| 2026-09-24 | 3.57 | 3.60 | 3.56 | 3.57 | -0.61% | 2,768,611 |
| 2026-09-23 | 3.60 | 3.64 | 3.55 | 3.59 | +0.67% | 3,284,314 |
| 2026-09-22 | 3.59 | 3.65 | 3.57 | 3.57 | -2.73% | 4,420,578 |
| 2026-09-21 | 3.64 | 3.69 | 3.63 | 3.67 | +1.95% | 3,923,897 |
| 2026-09-18 | 3.68 | 3.68 | 3.60 | 3.60 | -2.07% | 15,490,592 |
| 2026-09-17 | 3.67 | 3.69 | 3.66 | 3.67 | +0.66% | 4,190,986 |
| 2026-09-16 | 3.64 | 3.67 | 3.62 | 3.65 | +0.88% | 3,736,489 |
| 2026-09-15 | 3.64 | 3.66 | 3.60 | 3.62 | -0.44% | 4,059,298 |
| 2026-09-14 | 3.64 | 3.67 | 3.61 | 3.63 | -0.38% | 3,419,476 |
| 2026-09-11 | 3.61 | 3.65 | 3.61 | 3.65 | +1.56% | 4,975,490 |
| 2026-09-10 | 3.58 | 3.61 | 3.56 | 3.59 | +0.62% | 2,996,705 |
| 2026-09-09 | 3.57 | 3.58 | 3.47 | 3.57 | -0.45% | 4,603,915 |
| 2026-09-08 | 3.60 | 3.61 | 3.55 | 3.59 | -0.66% | 2,979,834 |
| 2026-09-07 | 3.65 | 3.65 | 3.61 | 3.61 | -1.04% | 4,058,281 |
| 2026-09-04 | 3.65 | 3.67 | 3.61 | 3.65 | +0.16% | 2,836,486 |
| 2026-09-03 | 3.61 | 3.65 | 3.59 | 3.64 | +1.45% | 2,804,186 |
| 2026-09-02 | 3.56 | 3.60 | 3.55 | 3.59 | +0.73% | 3,325,463 |
| 2026-09-01 | 3.54 | 3.59 | 3.50 | 3.56 | +0.96% | 4,152,783 |
| 2026-08-31 | 3.57 | 3.58 | 3.53 | 3.53 | -0.79% | 8,209,153 |
| 2026-08-28 | 3.58 | 3.59 | 3.54 | 3.56 | +0.28% | 1,890,368 |
| 2026-08-27 | 3.58 | 3.60 | 3.54 | 3.55 | -0.73% | 2,801,653 |
| 2026-08-26 | 3.60 | 3.60 | 3.56 | 3.57 | -0.22% | 3,160,645 |
| 2026-08-25 | 3.60 | 3.63 | 3.57 | 3.58 | -0.39% | 2,914,181 |
| 2026-08-24 | 3.55 | 3.60 | 3.55 | 3.60 | +0.90% | 2,934,447 |
| 2026-08-21 | 3.56 | 3.57 | 3.53 | 3.56 | +0.79% | 3,262,902 |
| 2026-08-20 | 3.52 | 3.57 | 3.50 | 3.54 | +0.28% | 2,978,971 |
| 2026-08-19 | 3.59 | 3.59 | 3.52 | 3.53 | -1.78% | 3,603,899 |
| 2026-08-18 | 3.60 | 3.61 | 3.57 | 3.59 | -0.50% | 3,348,772 |
| 2026-08-17 | 3.62 | 3.62 | 3.60 | 3.61 | -0.28% | 3,958,149 |
| 2026-08-14 | 3.59 | 3.62 | 3.56 | 3.62 | +1.06% | 2,732,046 |
| 2026-08-13 | 3.58 | 3.64 | 3.58 | 3.58 | +0.67% | 4,256,554 |
| 2026-08-12 | 3.54 | 3.56 | 3.49 | 3.56 | +0.85% | 4,236,194 |
| 2026-08-11 | 3.53 | 3.55 | 3.50 | 3.53 | -0.34% | 3,466,952 |
| 2026-08-10 | 3.52 | 3.54 | 3.48 | 3.54 | +0.68% | 3,675,085 |
| 2026-08-07 | 3.51 | 3.53 | 3.46 | 3.51 | -0.06% | 4,005,408 |
| 2026-08-06 | 3.47 | 3.53 | 3.46 | 3.52 | +2.03% | 4,040,862 |
| 2026-08-05 | 3.44 | 3.45 | 3.42 | 3.45 | +0.64% | 2,769,328 |
| 2026-08-04 | 3.38 | 3.45 | 3.37 | 3.42 | +1.48% | 3,559,570 |
| 2026-08-03 | 3.36 | 3.37 | 3.31 | 3.37 | +1.44% | 4,278,247 |
| 2026-07-31 | 3.31 | 3.40 | 3.30 | 3.33 | +2.21% | 7,787,976 |
| 2026-07-30 | 3.18 | 3.27 | 3.17 | 3.25 | +2.33% | 3,512,839 |
| 2026-07-29 | 3.33 | 3.33 | 3.17 | 3.18 | -3.99% | 6,162,370 |
| 2026-07-28 | 3.37 | 3.38 | 3.30 | 3.31 | -1.13% | 2,379,515 |
| 2026-07-27 | 3.36 | 3.39 | 3.35 | 3.35 | -0.59% | 3,581,019 |
| 2026-07-24 | 3.27 | 3.37 | 3.27 | 3.37 | +3.31% | 2,818,994 |
| 2026-07-23 | 3.34 | 3.35 | 3.26 | 3.26 | -2.45% | 3,231,286 |
| 2026-07-22 | 3.31 | 3.37 | 3.30 | 3.34 | +1.09% | 3,306,880 |
| 2026-07-21 | 3.25 | 3.31 | 3.25 | 3.31 | +2.16% | 3,697,403 |
| 2026-07-20 | 3.21 | 3.25 | 3.20 | 3.24 | +0.56% | 2,172,245 |
| 2026-07-17 | 3.22 | 3.24 | 3.18 | 3.22 | -1.11% | 2,818,979 |
| 2026-07-16 | 3.27 | 3.27 | 3.21 | 3.26 | +0.31% | 1,890,679 |
| 2026-07-15 | 3.24 | 3.25 | 3.21 | 3.25 | -0.61% | 2,841,220 |
| 2026-07-14 | 3.21 | 3.27 | 3.19 | 3.27 | -0.18% | 3,258,290 |
| 2026-07-13 | 3.26 | 3.28 | 3.24 | 3.27 | +0.06% | 2,747,735 |
| 2026-07-10 | 3.25 | 3.27 | 3.24 | 3.27 | +0.74% | 3,861,803 |
| 2026-07-09 | 3.20 | 3.25 | 3.18 | 3.25 | +2.72% | 2,352,940 |
| 2026-07-08 | 3.22 | 3.22 | 3.14 | 3.16 | -2.53% | 4,003,253 |
| 2026-07-07 | 3.25 | 3.28 | 3.24 | 3.24 | +0.06% | 3,430,182 |
| 2026-07-06 | 3.25 | 3.26 | 3.23 | 3.24 | +0.50% | 3,650,881 |
| 2026-07-03 | 3.23 | 3.25 | 3.21 | 3.22 | +0.31% | 3,212,515 |
| 2026-07-02 | 3.18 | 3.25 | 3.18 | 3.21 | +1.07% | 3,604,760 |
| 2026-07-01 | 3.10 | 3.18 | 3.09 | 3.18 | +1.99% | 5,343,127 |
| 2026-06-30 | 3.09 | 3.12 | 3.06 | 3.12 | +1.23% | 2,459,439 |
| 2026-06-29 | 3.10 | 3.10 | 3.06 | 3.08 | -0.39% | 2,063,130 |
| 2026-06-26 | 3.08 | 3.10 | 3.06 | 3.09 | +0.00% | 3,023,025 |
| 2026-06-25 | 3.10 | 3.10 | 3.05 | 3.09 | -0.19% | 4,160,340 |
| 2026-06-24 | 3.18 | 3.18 | 3.09 | 3.10 | -2.58% | 2,687,715 |
| 2026-06-23 | 3.17 | 3.19 | 3.14 | 3.18 | -0.44% | 3,470,695 |
| 2026-06-22 | 3.15 | 3.19 | 3.14 | 3.19 | +1.27% | 3,029,363 |
| 2026-06-19 | 3.13 | 3.16 | 3.11 | 3.15 | +0.96% | 7,488,524 |
| 2026-06-18 | 3.12 | 3.15 | 3.12 | 3.12 | +0.06% | 3,854,428 |
| 2026-06-17 | 3.05 | 3.12 | 3.05 | 3.12 | +2.63% | 4,331,559 |
| 2026-06-16 | 3.02 | 3.05 | 3.01 | 3.04 | +1.06% | 5,077,902 |
| 2026-06-15 | 3.00 | 3.02 | 2.98 | 3.01 | +1.76% | 8,985,109 |
| 2026-06-12 | 2.90 | 2.96 | 2.90 | 2.96 | +3.35% | 8,962,665 |
| 2026-06-11 | 2.83 | 2.87 | 2.83 | 2.86 | +1.49% | 4,311,628 |
| 2026-06-10 | 2.83 | 2.84 | 2.78 | 2.82 | +0.57% | 4,458,867 |
| 2026-06-09 | 2.82 | 2.86 | 2.80 | 2.80 | -0.07% | 3,860,561 |
| 2026-06-08 | 2.79 | 2.84 | 2.78 | 2.81 | -0.50% | 2,877,651 |
| 2026-06-05 | 2.83 | 2.84 | 2.80 | 2.82 | -0.21% | 3,226,938 |
| 2026-06-04 | 2.80 | 2.83 | 2.80 | 2.83 | +1.07% | 3,567,178 |
| 2026-06-03 | 2.85 | 2.85 | 2.80 | 2.80 | -1.76% | 3,012,875 |
| 2026-06-02 | 2.87 | 2.87 | 2.83 | 2.85 | +0.28% | 2,937,547 |
| 2026-06-01 | 2.88 | 2.89 | 2.82 | 2.84 | -1.25% | 4,815,707 |
| 2026-05-29 | 2.86 | 2.88 | 2.85 | 2.87 | +1.48% | 6,836,198 |
| 2026-05-28 | 2.82 | 2.85 | 2.81 | 2.83 | +0.28% | 4,432,266 |
| 2026-05-27 | 2.88 | 2.88 | 2.82 | 2.82 | -1.12% | 7,489,612 |
| 2026-05-26 | 2.88 | 2.89 | 2.86 | 2.86 | -0.76% | 4,408,354 |
| 2026-05-25 | 2.84 | 2.88 | 2.84 | 2.88 | +2.42% | 5,714,197 |
| 2026-05-22 | 2.79 | 2.82 | 2.78 | 2.81 | +1.37% | 4,873,101 |
| 2026-05-21 | 2.77 | 2.79 | 2.74 | 2.77 | +0.00% | 3,965,473 |
| 2026-05-20 | 2.70 | 2.79 | 2.70 | 2.77 | +1.99% | 4,743,476 |
| 2026-05-19 | 2.74 | 2.75 | 2.72 | 2.72 | -0.66% | 4,307,288 |
| 2026-05-18 | 2.71 | 2.74 | 2.69 | 2.74 | +0.37% | 3,480,167 |
| 2026-05-15 | 2.73 | 2.73 | 2.70 | 2.73 | -1.30% | 4,760,082 |
| 2026-05-14 | 2.73 | 2.76 | 2.73 | 2.76 | +1.47% | 3,892,473 |
| 2026-05-13 | 2.73 | 2.74 | 2.69 | 2.72 | +0.37% | 4,645,863 |
| 2026-05-12 | 2.72 | 2.75 | 2.70 | 2.71 | -1.81% | 4,770,642 |
| 2026-05-11 | 2.76 | 2.78 | 2.75 | 2.76 | +0.07% | 3,566,734 |
| 2026-05-08 | 2.76 | 2.78 | 2.75 | 2.76 | -0.72% | 3,419,032 |
| 2026-05-07 | 2.75 | 2.81 | 2.75 | 2.78 | +1.61% | 8,113,926 |
| 2026-05-06 | 2.74 | 2.79 | 2.73 | 2.74 | +1.48% | 7,520,386 |
| 2026-05-05 | 2.65 | 2.74 | 2.61 | 2.70 | +1.43% | 7,186,720 |
| 2026-05-04 | 2.75 | 2.78 | 2.63 | 2.66 | -3.77% | 6,794,185 |
| 2026-04-30 | 2.70 | 2.76 | 2.68 | 2.76 | +1.25% | 6,845,384 |
| 2026-04-29 | 2.74 | 2.74 | 2.71 | 2.73 | +0.00% | 3,929,105 |
| 2026-04-28 | 2.70 | 2.73 | 2.69 | 2.73 | +1.72% | 4,080,819 |
| 2026-04-27 | 2.66 | 2.68 | 2.65 | 2.68 | +1.06% | 4,395,778 |
| 2026-04-24 | 2.65 | 2.66 | 2.62 | 2.65 | -0.97% | 5,441,959 |
| 2026-04-23 | 2.72 | 2.72 | 2.65 | 2.68 | -1.69% | 6,392,723 |
| 2026-04-22 | 2.75 | 2.76 | 2.70 | 2.73 | -0.44% | 5,963,387 |
| 2026-04-21 | 2.76 | 2.78 | 2.72 | 2.74 | -4.06% | 7,758,676 |
| 2026-04-20 | 2.83 | 2.87 | 2.82 | 2.85 | -0.63% | 13,555,930 |
| 2026-04-17 | 2.81 | 2.88 | 2.80 | 2.87 | +2.28% | 10,674,270 |
| 2026-04-16 | 2.87 | 2.87 | 2.81 | 2.81 | -1.82% | 8,247,520 |
| 2026-04-15 | 2.85 | 2.86 | 2.83 | 2.86 | +1.20% | 6,194,366 |
| 2026-04-14 | 2.80 | 2.83 | 2.79 | 2.83 | +1.65% | 8,170,039 |
| 2026-04-13 | 2.73 | 2.78 | 2.71 | 2.78 | +0.72% | 8,340,990 |
| 2026-04-10 | 2.73 | 2.76 | 2.70 | 2.76 | +1.85% | 6,101,049 |
| 2026-04-09 | 2.71 | 2.73 | 2.69 | 2.71 | -0.51% | 4,175,968 |
| 2026-04-08 | 2.73 | 2.75 | 2.69 | 2.72 | +4.77% | 7,067,572 |
| 2026-04-07 | 2.59 | 2.64 | 2.58 | 2.60 | +1.01% | 4,746,240 |
| 2026-04-02 | 2.56 | 2.59 | 2.53 | 2.57 | -1.53% | 3,983,176 |
| 2026-04-01 | 2.60 | 2.63 | 2.57 | 2.61 | +3.65% | 5,302,855 |
| 2026-03-31 | 2.49 | 2.54 | 2.49 | 2.52 | +1.20% | 4,851,811 |
| 2026-03-30 | 2.47 | 2.50 | 2.47 | 2.49 | -0.08% | 3,602,213 |
| 2026-03-27 | 2.52 | 2.52 | 2.47 | 2.49 | -0.16% | 4,610,477 |
| 2026-03-26 | 2.54 | 2.56 | 2.49 | 2.50 | -2.95% | 5,161,141 |
| 2026-03-25 | 2.57 | 2.60 | 2.55 | 2.57 | +2.06% | 4,875,238 |
| 2026-03-24 | 2.54 | 2.54 | 2.49 | 2.52 | -0.47% | 4,197,238 |
| 2026-03-23 | 2.45 | 2.57 | 2.40 | 2.53 | +1.93% | 6,906,792 |
| 2026-03-20 | 2.54 | 2.57 | 2.47 | 2.49 | -0.96% | 11,222,420 |
| 2026-03-19 | 2.48 | 2.51 | 2.46 | 2.51 | -0.40% | 5,232,307 |
| 2026-03-18 | 2.53 | 2.54 | 2.49 | 2.52 | +1.69% | 4,269,080 |
| 2026-03-17 | 2.45 | 2.52 | 2.45 | 2.48 | +0.81% | 4,215,267 |
| 2026-03-16 | 2.44 | 2.47 | 2.42 | 2.46 | +0.49% | 7,350,302 |
| 2026-03-13 | 2.45 | 2.48 | 2.43 | 2.45 | -0.89% | 7,942,301 |
| 2026-03-12 | 2.57 | 2.58 | 2.45 | 2.47 | -4.56% | 11,892,330 |
| 2026-03-11 | 2.56 | 2.61 | 2.56 | 2.59 | -0.08% | 4,116,205 |
| 2026-03-10 | 2.59 | 2.61 | 2.57 | 2.59 | +3.03% | 5,652,622 |
| 2026-03-09 | 2.42 | 2.52 | 2.40 | 2.51 | +0.40% | 6,670,937 |
| 2026-03-06 | 2.55 | 2.56 | 2.46 | 2.50 | -1.18% | 6,629,131 |
| 2026-03-05 | 2.56 | 2.61 | 2.52 | 2.53 | -0.94% | 5,575,715 |
| 2026-03-04 | 2.44 | 2.56 | 2.42 | 2.56 | +2.82% | 8,517,181 |
| 2026-03-03 | 2.56 | 2.57 | 2.44 | 2.49 | -4.16% | 11,649,130 |
| 2026-03-02 | 2.57 | 2.61 | 2.55 | 2.59 | -3.93% | 9,459,743 |
| 2026-02-27 | 2.72 | 2.75 | 2.69 | 2.70 | -1.10% | 5,097,590 |
| 2026-02-26 | 2.72 | 2.74 | 2.69 | 2.73 | +0.44% | 3,727,249 |
| 2026-02-25 | 2.72 | 2.73 | 2.70 | 2.72 | +0.74% | 3,088,494 |
| 2026-02-24 | 2.73 | 2.73 | 2.67 | 2.70 | -1.96% | 4,382,837 |
| 2026-02-23 | 2.74 | 2.79 | 2.74 | 2.75 | +1.10% | 5,015,814 |
| 2026-02-20 | 2.70 | 2.74 | 2.69 | 2.72 | +1.04% | 4,256,829 |
| 2026-02-19 | 2.71 | 2.72 | 2.68 | 2.69 | -0.37% | 4,109,302 |
| 2026-02-18 | 2.66 | 2.71 | 2.66 | 2.70 | +2.50% | 3,136,601 |
| 2026-02-17 | 2.60 | 2.64 | 2.60 | 2.64 | +0.76% | 4,542,761 |
| 2026-02-16 | 2.63 | 2.65 | 2.61 | 2.62 | +0.38% | 4,424,773 |
| 2026-02-13 | 2.65 | 2.67 | 2.59 | 2.61 | -1.73% | 5,622,333 |
| 2026-02-12 | 2.74 | 2.76 | 2.64 | 2.65 | -1.99% | 5,809,295 |
| 2026-02-11 | 2.73 | 2.77 | 2.70 | 2.71 | -1.96% | 6,420,834 |
| 2026-02-10 | 2.81 | 2.82 | 2.76 | 2.76 | -1.78% | 5,604,462 |
| 2026-02-09 | 2.77 | 2.82 | 2.77 | 2.81 | +2.18% | 3,929,339 |
| 2026-02-06 | 2.75 | 2.77 | 2.72 | 2.75 | -0.22% | 5,352,556 |
| 2026-02-05 | 2.82 | 2.87 | 2.75 | 2.76 | -2.06% | 7,778,323 |
| 2026-02-04 | 2.82 | 2.87 | 2.80 | 2.82 | -0.42% | 7,557,904 |
| 2026-02-03 | 3.02 | 3.04 | 2.82 | 2.83 | -4.91% | 15,528,090 |
| 2026-02-02 | 2.86 | 2.98 | 2.85 | 2.97 | +3.05% | 8,888,047 |
| 2026-01-30 | 2.84 | 2.90 | 2.83 | 2.89 | +2.63% | 5,664,861 |
| 2026-01-29 | 2.87 | 2.87 | 2.80 | 2.81 | -0.85% | 3,772,172 |
| 2026-01-28 | 2.90 | 2.90 | 2.83 | 2.84 | -2.07% | 5,039,355 |
| 2026-01-27 | 2.86 | 2.90 | 2.86 | 2.90 | +2.04% | 3,437,268 |
| 2026-01-26 | 2.80 | 2.86 | 2.80 | 2.84 | +1.57% | 3,556,699 |
| 2026-01-23 | 2.82 | 2.83 | 2.78 | 2.79 | -0.99% | 2,532,578 |
| 2026-01-22 | 2.84 | 2.85 | 2.79 | 2.82 | +0.57% | 5,518,272 |
| 2026-01-21 | 2.80 | 2.81 | 2.74 | 2.81 | +0.50% | 4,480,073 |
| 2026-01-20 | 2.81 | 2.83 | 2.76 | 2.79 | -1.34% | 8,448,422 |
| 2026-01-19 | 2.78 | 2.84 | 2.76 | 2.83 | +0.14% | 3,395,300 |
| 2026-01-16 | 2.82 | 2.83 | 2.79 | 2.83 | +0.28% | 5,103,354 |
| 2026-01-15 | 2.83 | 2.85 | 2.80 | 2.82 | -0.21% | 3,886,629 |
| 2026-01-14 | 2.82 | 2.85 | 2.79 | 2.82 | +0.50% | 5,356,331 |
| 2026-01-13 | 2.79 | 2.84 | 2.78 | 2.81 | +1.59% | 5,022,516 |
| 2026-01-12 | 2.75 | 2.78 | 2.70 | 2.77 | +0.73% | 3,962,796 |
| 2026-01-09 | 2.73 | 2.77 | 2.72 | 2.75 | +0.22% | 2,690,596 |
| 2026-01-08 | 2.69 | 2.75 | 2.68 | 2.74 | +1.03% | 4,143,657 |
| 2026-01-07 | 2.78 | 2.78 | 2.71 | 2.71 | -2.38% | 8,840,958 |
| 2026-01-06 | 2.83 | 2.84 | 2.77 | 2.78 | -1.70% | 4,580,294 |
| 2026-01-05 | 2.85 | 2.87 | 2.78 | 2.83 | -0.21% | 4,649,525 |
| 2026-01-02 | 2.77 | 2.84 | 2.76 | 2.83 | +1.94% | 5,363,830 |
| 2025-12-31 | 2.78 | 2.79 | 2.77 | 2.78 | -0.64% | 1,544,730 |
| 2025-12-30 | 2.75 | 2.80 | 2.74 | 2.80 | +1.90% | 3,245,776 |
| 2025-12-29 | 2.78 | 2.79 | 2.74 | 2.74 | -1.37% | 4,422,245 |
| 2025-12-24 | 2.78 | 2.78 | 2.77 | 2.78 | -0.22% | 918,144 |
| 2025-12-23 | 2.76 | 2.79 | 2.74 | 2.79 | +0.80% | 2,701,106 |
| 2025-12-22 | 2.77 | 2.79 | 2.76 | 2.77 | -0.14% | 2,872,403 |
| 2025-12-19 | 2.75 | 2.79 | 2.74 | 2.77 | +0.80% | 5,953,020 |
| 2025-12-18 | 2.70 | 2.75 | 2.70 | 2.75 | +1.25% | 3,103,640 |
| 2025-12-17 | 2.72 | 2.74 | 2.70 | 2.71 | +0.37% | 5,363,177 |
| 2025-12-16 | 2.74 | 2.77 | 2.70 | 2.70 | -1.24% | 4,863,840 |
| 2025-12-15 | 2.70 | 2.75 | 2.70 | 2.74 | +2.09% | 5,215,144 |
| 2025-12-12 | 2.75 | 2.75 | 2.68 | 2.68 | -1.11% | 7,455,366 |
| 2025-12-11 | 2.67 | 2.72 | 2.65 | 2.71 | +1.95% | 6,633,006 |
| 2025-12-10 | 2.64 | 2.68 | 2.63 | 2.66 | -0.37% | 9,464,936 |
| 2025-12-09 | 2.65 | 2.68 | 2.64 | 2.67 | +0.98% | 4,012,108 |
| 2025-12-08 | 2.63 | 2.65 | 2.62 | 2.64 | +0.53% | 3,083,069 |
| 2025-12-05 | 2.64 | 2.67 | 2.62 | 2.63 | +0.00% | 4,071,622 |
| 2025-12-04 | 2.63 | 2.63 | 2.58 | 2.63 | +0.69% | 4,956,107 |
| 2025-12-03 | 2.60 | 2.64 | 2.59 | 2.61 | +0.77% | 6,408,281 |
| 2025-12-02 | 2.55 | 2.60 | 2.55 | 2.59 | +1.97% | 3,975,843 |
| 2025-12-01 | 2.53 | 2.55 | 2.51 | 2.54 | +0.47% | 3,410,829 |
| 2025-11-28 | 2.51 | 2.54 | 2.50 | 2.53 | +0.72% | 2,971,261 |
| 2025-11-27 | 2.53 | 2.55 | 2.51 | 2.51 | -0.24% | 2,820,409 |
| 2025-11-26 | 2.50 | 2.53 | 2.47 | 2.52 | +1.61% | 4,920,646 |
| 2025-11-25 | 2.47 | 2.50 | 2.44 | 2.48 | +0.16% | 4,061,486 |
| 2025-11-24 | 2.41 | 2.47 | 2.40 | 2.47 | +3.51% | 7,021,319 |
| 2025-11-21 | 2.39 | 2.41 | 2.35 | 2.39 | -1.89% | 4,898,495 |
| 2025-11-20 | 2.44 | 2.48 | 2.43 | 2.44 | +1.08% | 4,657,940 |
| 2025-11-19 | 2.41 | 2.42 | 2.37 | 2.41 | -0.08% | 4,386,878 |
| 2025-11-18 | 2.41 | 2.44 | 2.39 | 2.41 | -1.71% | 3,871,820 |
| 2025-11-17 | 2.45 | 2.49 | 2.44 | 2.45 | +0.33% | 4,075,936 |
| 2025-11-14 | 2.50 | 2.50 | 2.43 | 2.45 | -2.94% | 4,457,320 |
| 2025-11-13 | 2.56 | 2.56 | 2.52 | 2.52 | -1.49% | 5,732,756 |
| 2025-11-12 | 2.52 | 2.57 | 2.51 | 2.56 | +2.24% | 8,247,617 |
| 2025-11-11 | 2.51 | 2.51 | 2.49 | 2.50 | -0.24% | 4,242,978 |
| 2025-11-10 | 2.45 | 2.51 | 2.45 | 2.51 | +3.64% | 7,218,193 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.90%). Worst month: Oct (-3.10%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Unicaja Banco SA's (UNI.MC) latest close?
3.23 on 2026-11-02, from the Closelook data lake's daily price record.
What is UNI.MC's 52-week high and low?
3.69 high and 2.32 low over the trailing 52 weeks, as of 2026-11-02.
What is Unicaja Banco SA's strongest and weakest month historically?
Historically, UNI.MC's strongest calendar month has been May (average +10.90%) and its weakest Oct (average -3.10%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Unicaja Banco SA's Closelooknet score?
46 out of 100 (momentum 66 · quality 55 · valuation 51), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on UNI.MC?
Pullback inside an uptrend stack: Trades -5.5% vs the 50-day and +7.4% vs the 200-day average, 11.9% below the 52-week high and +42.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is UNI.MC above its 50-day and 200-day moving averages?
Unicaja Banco SA trades 5.5% below its 50-day and 7.4% above its 200-day moving average (0.4% above its 20-day). As of 2026-11-02.