Unicaja Banco, S.A. (LON:0RR7)
London · Delayed Price · Currency is GBP · Price in EUR 3.530
+0.022 (0.62%)
At close: Aug 11, 2026
LON:0RR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 0.39% | 1,278,230 |
| Jun 25, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | -3.39% | 743,520 |
| Jun 24, 2026 | 3.18 | 3.18 | 3.10 | 3.18 | 3.18 | 0.34% | 1,218,942 |
| Jun 23, 2026 | 3.20 | 3.19 | 3.11 | 3.17 | 3.17 | -0.45% | 2,770,396 |
| Jun 22, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 0.81% | 1,449,768 |
| Jun 19, 2026 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | 0.70% | 1,613,926 |
| Jun 18, 2026 | 3.13 | 3.14 | 3.06 | 3.13 | 3.13 | 1.04% | 513,803 |
| Jun 17, 2026 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | 1.89% | 1,490,864 |
| Jun 16, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 1.38% | 459,176 |
| Jun 15, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 1.99% | 135,507 |
| Jun 12, 2026 | 2.88 | 2.95 | 2.84 | 2.94 | 2.94 | 2.80% | 764,547 |
| Jun 11, 2026 | 2.84 | 2.89 | 2.78 | 2.86 | 2.86 | 2.05% | 662,516 |
| Jun 10, 2026 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | -1.45% | 123,274 |
| Jun 9, 2026 | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | 1.41% | 3,465,695 |
| Jun 8, 2026 | 2.80 | 2.84 | 2.79 | 2.81 | 2.81 | -0.62% | 285,226 |
| Jun 5, 2026 | 2.84 | 2.84 | 2.77 | 2.82 | 2.82 | 0.02% | 2,182,905 |
| Jun 4, 2026 | 2.80 | 2.83 | 2.75 | 2.82 | 2.82 | -0.04% | 19,312 |
| Jun 3, 2026 | 2.88 | 2.85 | 2.79 | 2.82 | 2.82 | -0.49% | 5,014,730 |