Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 0.9600
+0.0200 (2.13%)
Sep 17, 2026, 12:57 PM CET
Bodegas Riojanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | - | - | 635 |
| Sep 16, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 3,031 |
| Sep 15, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 6,328 |
| Sep 14, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -1.04% | 5,178 |
| Sep 11, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 7,120 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 21,935 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,371 |
| Sep 8, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 11,149 |
| Sep 7, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.52% | 8,164 |
| Sep 4, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 52,275 |
| Sep 3, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 10,571 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 11,000 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7,334 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 33,941 |
| Aug 28, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 11,596 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 1,900 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 2,520 |
| Aug 25, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 1,110 |
| Aug 24, 2026 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | - | 2,892 |
| Aug 21, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 0.51% | 10,785 |
| Aug 20, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 20,639 |
| Aug 19, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 5,286 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,138 |
| Aug 17, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 5.10% | 15,382 |
| Aug 14, 2026 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | -5.77% | 12,244 |
| Aug 13, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | - | 824 |
| Aug 12, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 0.97% | 11,066 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 16,638 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 25,159 |
| Aug 7, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 2.04% | 19,713 |
| Aug 6, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | - | 21,789 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 9,398 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,003 |
| Aug 3, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 4.23% | 6,145 |
| Jul 31, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 0.53% | 3,205 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 3.30% | 2,620 |
| Jul 29, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 27,100 |
| Jul 28, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 13,126 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 1,836 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.65% | 30,227 |
| Jul 23, 2026 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | -1.56% | 30,034 |
| Jul 22, 2026 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 22,376 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.88 | 0.92 | 0.92 | -6.12% | 134,782 |
| Jul 20, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 2,279 |
| Jul 17, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 10,380 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 10,050 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,152 |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,725 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 8,478 |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,222 |