Raiffeisen Bank International AG (LON:0NXR)
London · Delayed Price · Currency is GBP · Price in EUR 28.18
+0.14 (0.50%)
At close: Sep 18, 2025
LON:0NXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.30 | 28.50 | 28.16 | 28.24 | 28.24 | 0.21% | 5,537 |
| Sep 18, 2025 | 28.44 | 28.64 | 28.00 | 28.18 | 28.18 | 0.50% | 9,169 |
| Sep 17, 2025 | 28.64 | 28.82 | 28.04 | 28.04 | 28.04 | -1.75% | 11,162 |
| Sep 16, 2025 | 29.60 | 29.64 | 28.54 | 28.54 | 28.54 | -3.39% | 10,763 |
| Sep 15, 2025 | 29.82 | 29.90 | 29.32 | 29.54 | 29.54 | 0.14% | 12,763 |
| Sep 12, 2025 | 29.34 | 29.66 | 29.26 | 29.50 | 29.50 | 0.55% | 10,194 |
| Sep 11, 2025 | 29.10 | 29.52 | 28.76 | 29.34 | 29.34 | 1.03% | 23,480 |
| Sep 10, 2025 | 29.26 | 29.26 | 28.74 | 29.04 | 29.04 | 0.35% | 34,296 |
| Sep 9, 2025 | 28.72 | 29.16 | 28.62 | 28.94 | 28.94 | 1.12% | 2,474 |
| Sep 8, 2025 | 28.63 | 28.86 | 28.52 | 28.62 | 28.62 | 0.49% | 3,129 |
| Sep 5, 2025 | 29.37 | 29.50 | 28.40 | 28.48 | 28.48 | -3.00% | 6,527 |
| Sep 4, 2025 | 29.16 | 29.40 | 28.82 | 29.36 | 29.36 | 0.07% | 12,499 |
| Sep 3, 2025 | 28.60 | 29.34 | 28.40 | 29.34 | 29.34 | 3.02% | 4,782 |
| Sep 2, 2025 | 28.84 | 28.96 | 28.28 | 28.48 | 28.48 | -1.25% | 13,342 |
| Sep 1, 2025 | 28.52 | 28.92 | 28.36 | 28.84 | 28.84 | 1.48% | 518 |
| Aug 29, 2025 | 28.60 | 28.74 | 28.12 | 28.42 | 28.42 | -1.73% | 2,614 |
| Aug 28, 2025 | 28.78 | 29.00 | 28.72 | 28.92 | 28.92 | 0.98% | 3,893 |
| Aug 27, 2025 | 29.05 | 29.12 | 28.30 | 28.64 | 28.64 | -1.78% | 1,044,403 |
| Aug 26, 2025 | 29.02 | 29.30 | 28.34 | 29.16 | 29.16 | - | 417,367 |
| Aug 25, 2025 | 30.32 | 30.42 | 29.16 | 29.16 | 29.16 | -4.27% | 2,444 |
| Aug 22, 2025 | 30.84 | 30.98 | 30.40 | 30.46 | 30.46 | -1.30% | 570,904 |
| Aug 21, 2025 | 30.50 | 30.98 | 30.32 | 30.86 | 30.86 | 0.72% | 1,736 |
| Aug 20, 2025 | 31.01 | 31.18 | 30.36 | 30.64 | 30.64 | -1.79% | 4,686 |
| Aug 19, 2025 | 31.19 | 31.44 | 30.50 | 31.20 | 31.20 | 1.69% | 5,099 |
| Aug 18, 2025 | 31.13 | 31.48 | 30.48 | 30.68 | 30.68 | -1.79% | 7,155 |
| Aug 15, 2025 | 30.63 | 31.96 | 30.56 | 31.24 | 31.24 | 3.38% | 53,072 |
| Aug 14, 2025 | 29.92 | 30.68 | 29.78 | 30.22 | 30.22 | 2.03% | 3,177 |
| Aug 13, 2025 | 30.37 | 30.42 | 29.46 | 29.62 | 29.62 | -1.59% | 88,523 |
| Aug 12, 2025 | 30.34 | 30.62 | 29.86 | 30.10 | 30.10 | -1.57% | 252,071 |
| Aug 11, 2025 | 30.15 | 30.62 | 29.70 | 30.58 | 30.58 | 2.27% | 27,294 |
| Aug 8, 2025 | 28.64 | 29.90 | 28.38 | 29.90 | 29.90 | 5.80% | 12,122 |
| Aug 7, 2025 | 25.72 | 28.30 | 25.50 | 28.26 | 28.26 | 13.68% | 18,894 |
| Aug 6, 2025 | 24.86 | 25.02 | 24.54 | 24.86 | 24.86 | 1.22% | 2,940 |
| Aug 5, 2025 | 24.88 | 24.90 | 24.38 | 24.56 | 24.56 | -1.13% | 214,885 |
| Aug 4, 2025 | 24.81 | 25.14 | 24.72 | 24.84 | 24.84 | 0.19% | 344 |
| Aug 1, 2025 | 25.07 | 25.42 | 24.66 | 24.79 | 24.79 | -2.46% | 503 |
| Jul 31, 2025 | 25.24 | 26.00 | 25.10 | 25.42 | 25.42 | 0.71% | 4,483 |
| Jul 30, 2025 | 24.53 | 25.80 | 24.44 | 25.24 | 25.24 | 3.02% | 7,967 |
| Jul 29, 2025 | 24.37 | 24.56 | 24.30 | 24.50 | 24.50 | 0.82% | 158,125 |
| Jul 28, 2025 | 24.98 | 25.00 | 24.28 | 24.30 | 24.30 | -1.14% | 1,895 |
| Jul 25, 2025 | 24.57 | 24.76 | 24.30 | 24.58 | 24.58 | -0.65% | 1,306 |
| Jul 24, 2025 | 24.96 | 25.20 | 24.62 | 24.74 | 24.74 | 0.98% | 53 |
| Jul 23, 2025 | 24.57 | 24.84 | 24.48 | 24.50 | 24.50 | 0.66% | 2,208 |
| Jul 22, 2025 | 24.88 | 24.98 | 24.06 | 24.34 | 24.34 | -2.17% | 194 |
| Jul 21, 2025 | 25.15 | 25.28 | 24.78 | 24.88 | 24.88 | -0.48% | 111 |
| Jul 18, 2025 | 25.28 | 25.30 | 24.72 | 25.00 | 25.00 | -0.95% | 162,194 |
| Jul 17, 2025 | 25.18 | 25.32 | 25.10 | 25.24 | 25.24 | 0.72% | 144,235 |
| Jul 16, 2025 | 24.93 | 25.28 | 24.90 | 25.06 | 25.06 | 0.16% | 103,206 |
| Jul 15, 2025 | 25.15 | 25.36 | 24.98 | 25.02 | 25.02 | -0.32% | 474 |
| Jul 14, 2025 | 24.67 | 25.16 | 24.62 | 25.10 | 25.10 | -0.40% | 486 |