Unicaja Banco, S.A. (LON:0RR7)
London · Delayed Price · Currency is GBP · Price in EUR 3.636
+0.007 (0.18%)
At close: Sep 4, 2026
LON:0RR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.65 | 3.72 | 3.62 | 3.64 | 3.64 | 0.18% | 339,634 |
| Sep 3, 2026 | 3.61 | 3.68 | 3.54 | 3.63 | 3.63 | 1.36% | 111,993 |
| Sep 2, 2026 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | 0.43% | 184,185 |
| Sep 1, 2026 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | 1.00% | 1,117,295 |
| Aug 31, 2026 | 3.57 | 3.58 | 3.50 | 3.53 | 3.53 | -0.45% | 163,455 |
| Aug 28, 2026 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.70% | 1,126,132 |
| Aug 27, 2026 | 3.57 | 3.65 | 3.54 | 3.57 | 3.57 | -0.25% | 7,112,044 |
| Aug 26, 2026 | 3.61 | 3.68 | 3.57 | 3.58 | 3.58 | -0.33% | 2,282,031 |
| Aug 25, 2026 | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | 0.20% | 1,032,761 |
| Aug 24, 2026 | 3.56 | 3.63 | 3.49 | 3.59 | 3.58 | 0.92% | 146,563 |
| Aug 21, 2026 | 3.58 | 3.56 | 3.54 | 3.55 | 3.55 | 0.27% | 281,201 |
| Aug 20, 2026 | 3.53 | 3.57 | 3.50 | 3.54 | 3.54 | 0.28% | 815,560 |
| Aug 19, 2026 | 3.61 | 3.60 | 3.52 | 3.53 | 3.53 | -1.67% | 3,025,488 |
| Aug 18, 2026 | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | -0.54% | 2,722,517 |
| Aug 17, 2026 | 3.62 | 3.69 | 3.60 | 3.61 | 3.61 | 0.61% | 94,885 |
| Aug 14, 2026 | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | -0.36% | 67,714 |
| Aug 13, 2026 | 3.57 | 3.63 | 3.51 | 3.60 | 3.60 | 1.51% | 574,010 |
| Aug 12, 2026 | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | 0.58% | 78,540 |
| Aug 11, 2026 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | 0.62% | 214,987 |
| Aug 10, 2026 | 3.60 | 3.58 | 3.48 | 3.51 | 3.51 | 0.35% | 1,014,790 |
| Aug 7, 2026 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | -0.25% | 208,032 |
| Aug 6, 2026 | 3.45 | 3.53 | 3.47 | 3.51 | 3.50 | 2.09% | 912,529 |
| Aug 5, 2026 | 3.54 | 3.45 | 3.37 | 3.43 | 3.43 | 0.60% | 89,905 |
| Aug 4, 2026 | 3.38 | 3.45 | 3.34 | 3.41 | 3.41 | 2.22% | 152,277 |
| Aug 3, 2026 | 3.36 | 3.42 | 3.30 | 3.34 | 3.34 | 0.37% | 266,906 |
| Jul 31, 2026 | 3.32 | 3.38 | 3.24 | 3.33 | 3.33 | 2.20% | 1,853,253 |
| Jul 30, 2026 | 3.18 | 3.27 | 3.17 | 3.25 | 3.25 | 1.34% | 32,327 |
| Jul 29, 2026 | 3.34 | 3.39 | 3.17 | 3.21 | 3.21 | -3.36% | 443,323 |
| Jul 28, 2026 | 3.39 | 3.37 | 3.30 | 3.32 | 3.32 | -1.48% | 438,501 |
| Jul 27, 2026 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | 0.56% | 162,682 |
| Jul 24, 2026 | 3.26 | 3.36 | 3.27 | 3.35 | 3.35 | 1.25% | 124,428 |
| Jul 23, 2026 | 3.37 | 3.41 | 3.26 | 3.31 | 3.31 | -1.17% | 53,078 |
| Jul 22, 2026 | 3.30 | 3.37 | 3.30 | 3.35 | 3.35 | 1.33% | 151,727 |
| Jul 21, 2026 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | 2.10% | 140,378 |
| Jul 20, 2026 | 3.19 | 3.25 | 3.21 | 3.24 | 3.24 | 1.07% | 172,395 |
| Jul 17, 2026 | 3.20 | 3.28 | 3.16 | 3.21 | 3.21 | -0.91% | 183,218 |
| Jul 16, 2026 | 3.27 | 3.27 | 3.22 | 3.24 | 3.23 | -0.15% | 28,687 |
| Jul 15, 2026 | 3.22 | 3.30 | 3.21 | 3.24 | 3.24 | 0.02% | 1,222,743 |
| Jul 14, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.70% | 25,024 |
| Jul 13, 2026 | 3.29 | 3.28 | 3.24 | 3.26 | 3.26 | -0.03% | 203,880 |
| Jul 10, 2026 | 3.21 | 3.27 | 3.24 | 3.26 | 3.26 | 0.52% | 298,798 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.12 | 3.25 | 3.25 | 2.35% | 1,110,325 |
| Jul 8, 2026 | 3.24 | 3.22 | 3.14 | 3.17 | 3.17 | -2.58% | 214,141 |
| Jul 7, 2026 | 3.26 | 3.28 | 3.19 | 3.26 | 3.26 | 0.40% | 1,237,379 |
| Jul 6, 2026 | 3.22 | 3.31 | 3.23 | 3.24 | 3.24 | 0.55% | 277,604 |
| Jul 3, 2026 | 3.24 | 3.25 | 3.21 | 3.23 | 3.22 | 0.34% | 2,657,052 |
| Jul 2, 2026 | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | 2.67% | 829,118 |
| Jul 1, 2026 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.13% | 2,499,659 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | 0.53% | 122,331 |
| Jun 29, 2026 | 3.11 | 3.10 | 3.03 | 3.08 | 3.08 | -0.03% | 629,453 |