Raiffeisen Bank International AG (LON:0NXR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 61.88
+0.88 (1.43%)
At close: Nov 10, 2026
LON:0NXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 61.50 | 63.00 | 61.45 | 61.88 | 61.88 | 1.43% | 1,652 |
| Nov 9, 2026 | 59.20 | 61.15 | 58.75 | 61.00 | 61.00 | 4.27% | 13,531 |
| Nov 6, 2026 | 58.20 | 60.00 | 58.10 | 58.50 | 58.50 | -0.59% | 10,113 |
| Nov 5, 2026 | 59.63 | 61.85 | 58.40 | 58.85 | 58.85 | -0.25% | 4,263 |
| Nov 4, 2026 | 56.80 | 60.40 | 56.55 | 59.00 | 59.00 | 3.15% | 17,161 |
| Nov 3, 2026 | 57.08 | 57.65 | 55.70 | 57.20 | 57.20 | 0.97% | 5,232 |
| Nov 2, 2026 | 56.18 | 57.45 | 56.05 | 56.65 | 56.65 | 1.07% | 9,557 |
| Oct 30, 2026 | 56.75 | 57.60 | 56.00 | 56.05 | 56.05 | -2.01% | 12,705 |
| Oct 29, 2026 | 56.58 | 57.35 | 55.70 | 57.20 | 57.20 | 1.06% | 9,368 |
| Oct 28, 2026 | 56.78 | 57.00 | 56.25 | 56.60 | 56.60 | -0.18% | 1,162 |
| Oct 27, 2026 | 54.68 | 56.75 | 54.65 | 56.70 | 56.70 | 3.92% | 2,017 |
| Oct 26, 2026 | 54.00 | 55.25 | 54.00 | 54.56 | 54.56 | 1.55% | 218 |
| Oct 23, 2026 | 56.15 | 56.60 | 53.05 | 53.73 | 53.73 | -4.23% | 94,578 |
| Oct 22, 2026 | 57.08 | 57.80 | 56.00 | 56.10 | 56.10 | -4.43% | 449 |
| Oct 21, 2026 | 57.35 | 59.10 | 56.95 | 58.70 | 58.70 | 5.20% | 2,961 |
| Oct 20, 2026 | 55.43 | 57.25 | 54.80 | 55.80 | 55.80 | -0.98% | 88,405 |
| Oct 19, 2026 | 56.53 | 56.65 | 56.00 | 56.35 | 56.35 | -1.31% | 13,753 |
| Oct 16, 2026 | 56.78 | 57.50 | 56.33 | 57.10 | 57.10 | 2.06% | 34,691 |
| Oct 15, 2026 | 55.70 | 56.70 | 54.85 | 55.95 | 55.95 | -0.71% | 7,558 |
| Oct 14, 2026 | 57.00 | 57.35 | 56.10 | 56.35 | 56.35 | -1.91% | 1,654 |
| Oct 13, 2026 | 57.43 | 57.95 | 57.05 | 57.45 | 57.45 | 0.35% | 4,717 |
| Oct 12, 2026 | 56.15 | 57.30 | 56.10 | 57.25 | 57.25 | 2.51% | 9,084 |
| Oct 9, 2026 | 56.38 | 56.65 | 55.60 | 55.85 | 55.85 | -0.18% | 3,957 |
| Oct 8, 2026 | 56.55 | 56.80 | 55.35 | 55.95 | 55.95 | -2.70% | 10,231 |
| Oct 7, 2026 | 59.55 | 60.25 | 57.05 | 57.50 | 57.50 | -4.64% | 23,422 |
| Oct 6, 2026 | 59.35 | 60.50 | 59.00 | 60.30 | 60.30 | 2.38% | 13,398 |
| Oct 5, 2026 | 58.20 | 59.40 | 57.55 | 58.90 | 58.90 | 1.64% | 202,369 |
| Oct 2, 2026 | 58.95 | 59.40 | 56.80 | 57.95 | 57.95 | -1.78% | 42,296 |
| Oct 1, 2026 | 61.40 | 61.60 | 58.80 | 59.00 | 59.00 | -4.30% | 12,861 |
| Sep 30, 2026 | 62.83 | 63.20 | 61.65 | 61.65 | 61.65 | -1.75% | 6,493 |
| Sep 29, 2026 | 64.00 | 64.35 | 62.65 | 62.75 | 62.75 | -1.49% | 60,507 |
| Sep 28, 2026 | 64.78 | 64.80 | 63.53 | 63.70 | 63.70 | -1.24% | 20,529 |
| Sep 25, 2026 | 63.93 | 65.60 | 63.20 | 64.50 | 64.50 | 2.30% | 54,788 |
| Sep 24, 2026 | 64.00 | 64.25 | 63.05 | 63.05 | 63.05 | -2.40% | 14,837 |
| Sep 23, 2026 | 65.38 | 66.00 | 64.00 | 64.60 | 64.60 | 1.41% | 4,063 |
| Sep 22, 2026 | 63.13 | 63.90 | 62.10 | 63.70 | 63.70 | 1.43% | 138,206 |
| Sep 21, 2026 | 61.98 | 63.15 | 62.00 | 62.80 | 62.80 | 2.03% | 11,320 |
| Sep 18, 2026 | 61.95 | 62.60 | 60.55 | 61.55 | 61.55 | 0.08% | 12,461 |
| Sep 17, 2026 | 60.93 | 61.70 | 58.50 | 61.50 | 61.50 | -5.38% | 142,937 |
| Sep 16, 2026 | 63.70 | 65.10 | 63.30 | 65.00 | 65.00 | 3.67% | 17,378 |
| Sep 15, 2026 | 63.83 | 63.80 | 62.70 | 62.70 | 62.70 | -2.64% | 4,260 |
| Sep 14, 2026 | 66.23 | 66.50 | 63.65 | 64.40 | 64.40 | -3.23% | 9,122 |
| Sep 11, 2026 | 66.30 | 66.75 | 65.50 | 66.55 | 66.55 | 0.68% | 3,423 |
| Sep 10, 2026 | 65.80 | 66.85 | 65.25 | 66.10 | 66.10 | 0.69% | 543 |
| Sep 9, 2026 | 65.28 | 65.90 | 64.20 | 65.65 | 65.65 | 0.54% | 4,004 |
| Sep 8, 2026 | 62.88 | 65.35 | 62.55 | 65.30 | 65.30 | 2.51% | 2,863 |
| Sep 7, 2026 | 64.63 | 64.90 | 63.65 | 63.70 | 63.70 | -1.16% | 1,350 |
| Sep 4, 2026 | 64.48 | 64.85 | 63.65 | 64.45 | 64.45 | 0.55% | 416 |
| Sep 3, 2026 | 64.05 | 64.65 | 60.00 | 64.10 | 64.10 | 0.08% | 19,704 |
| Sep 2, 2026 | 63.28 | 64.25 | 62.80 | 64.05 | 64.05 | 1.51% | 2,038 |