Unicaja Banco, S.A. (LON:0RR7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.470
+0.084 (2.48%)
At close: Nov 10, 2026
LON:0RR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 2.48% | 828,217 |
| Nov 9, 2026 | 3.33 | 3.40 | 3.24 | 3.39 | 3.39 | 2.42% | 527,448 |
| Nov 6, 2026 | 3.30 | 3.33 | 3.27 | 3.31 | 3.31 | -0.33% | 115,983 |
| Nov 5, 2026 | 3.35 | 3.38 | 3.30 | 3.32 | 3.32 | 0.21% | 358,713 |
| Nov 4, 2026 | 3.29 | 3.35 | 3.21 | 3.31 | 3.31 | 2.22% | 85,050 |
| Nov 3, 2026 | 3.19 | 3.28 | 3.12 | 3.24 | 3.24 | -0.06% | 34,783 |
| Nov 2, 2026 | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | 2.02% | 71,256 |
| Oct 30, 2026 | 3.17 | 3.21 | 3.11 | 3.18 | 3.18 | -1.18% | 982,334 |
| Oct 29, 2026 | 3.21 | 3.21 | 3.16 | 3.21 | 3.21 | -0.12% | 298,475 |
| Oct 28, 2026 | 3.22 | 3.23 | 3.16 | 3.22 | 3.22 | 0.25% | 1,948,758 |
| Oct 27, 2026 | 3.16 | 3.21 | 3.14 | 3.21 | 3.21 | 1.23% | 298,765 |
| Oct 26, 2026 | 3.12 | 3.17 | 3.11 | 3.17 | 3.17 | 2.42% | 67,737 |
| Oct 23, 2026 | 3.15 | 3.21 | 3.06 | 3.10 | 3.10 | -1.40% | 404,111 |
| Oct 22, 2026 | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | -3.38% | 28,685 |
| Oct 21, 2026 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | 1.18% | 91,058 |
| Oct 20, 2026 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | 0.82% | 97,758 |
| Oct 19, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -1.97% | 151,571 |
| Oct 16, 2026 | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | 1.06% | 3,180,221 |
| Oct 15, 2026 | 3.24 | 3.27 | 3.17 | 3.22 | 3.22 | -1.17% | 93,030 |
| Oct 14, 2026 | 3.25 | 3.26 | 3.18 | 3.25 | 3.25 | 0.37% | 194,890 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | 0.31% | 37,140 |
| Oct 12, 2026 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | 0.75% | 161,087 |
| Oct 9, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.47% | 1,735,346 |
| Oct 8, 2026 | 3.26 | 3.27 | 3.21 | 3.26 | 3.26 | -3.50% | 95,273 |
| Oct 7, 2026 | 3.37 | 3.41 | 3.25 | 3.37 | 3.37 | -0.30% | 1,352,996 |
| Oct 6, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | 0.65% | 604,940 |
| Oct 5, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | 0.96% | 1,568,934 |
| Oct 2, 2026 | 3.40 | 3.44 | 3.32 | 3.33 | 3.33 | -2.29% | 89,419 |
| Oct 1, 2026 | 3.50 | 3.51 | 3.41 | 3.41 | 3.41 | -4.05% | 97,218 |
| Sep 30, 2026 | 3.57 | 3.60 | 3.55 | 3.55 | 3.55 | -0.03% | 12,956,041 |
| Sep 29, 2026 | 3.56 | 3.60 | 3.55 | 3.55 | 3.55 | 0.48% | 1,627,819 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -2.21% | 913,112 |
| Sep 25, 2026 | 3.60 | 3.63 | 3.60 | 3.62 | 3.62 | 1.46% | 42,844 |
| Sep 24, 2026 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | -0.89% | 17,900 |
| Sep 23, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | -0.15% | 88,020 |
| Sep 22, 2026 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | 0.05% | 235,046 |
| Sep 21, 2026 | 3.65 | 3.69 | 3.57 | 3.67 | 3.60 | 0.93% | 62,697 |
| Sep 18, 2026 | 3.68 | 3.75 | 3.60 | 3.63 | 3.57 | -0.85% | 3,077,369 |
| Sep 17, 2026 | 3.67 | 3.68 | 3.65 | 3.67 | 3.60 | 0.72% | 160,048 |
| Sep 16, 2026 | 3.64 | 3.66 | 3.63 | 3.64 | 3.57 | 0.32% | 1,835,687 |
| Sep 15, 2026 | 3.64 | 3.65 | 3.57 | 3.63 | 3.56 | -0.18% | 158,174 |
| Sep 14, 2026 | 3.64 | 3.67 | 3.61 | 3.63 | 3.57 | -0.25% | 7,304,622 |
| Sep 11, 2026 | 3.62 | 3.65 | 3.61 | 3.64 | 3.58 | 1.70% | 205,299 |
| Sep 10, 2026 | 3.58 | 3.65 | 3.56 | 3.58 | 3.52 | 1.86% | 116,881 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.45 | -2.37% | 288,233 |
| Sep 8, 2026 | 3.60 | 3.61 | 3.55 | 3.60 | 3.53 | -0.22% | 269,276 |
| Sep 7, 2026 | 3.64 | 3.73 | 3.61 | 3.61 | 3.54 | -0.71% | 128,083 |
| Sep 4, 2026 | 3.65 | 3.72 | 3.62 | 3.64 | 3.57 | 0.18% | 339,634 |
| Sep 3, 2026 | 3.61 | 3.68 | 3.54 | 3.63 | 3.56 | 1.36% | 111,993 |
| Sep 2, 2026 | 3.56 | 3.63 | 3.55 | 3.58 | 3.51 | 0.43% | 184,185 |