Bodegas Riojanas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.83	0.87	0.83	0.85	0.85	3.68%	2,032
Oct 26, 2026	0.87	0.87	0.82	0.82	0.82	-5.23%	4,613
Oct 23, 2026	0.86	0.86	0.83	0.86	0.86	3.61%	4,213
Oct 22, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	14,072
Oct 21, 2026	0.87	0.87	0.84	0.84	0.84	2.44%	16,385
Oct 20, 2026	0.84	0.90	0.81	0.82	0.82	-0.61%	70,311
Oct 19, 2026	0.83	0.83	0.80	0.83	0.83	1.85%	12,465
Oct 16, 2026	0.81	0.85	0.80	0.81	0.81	-1.82%	35,111
Oct 15, 2026	0.84	0.84	0.81	0.83	0.83	1.85%	2,435
Oct 14, 2026	0.85	0.86	0.81	0.81	0.81	-2.41%	31,910
Oct 13, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	19,732
Oct 12, 2026	0.81	0.87	0.81	0.87	0.87	4.19%	13,578
Oct 9, 2026	0.85	0.85	0.83	0.84	0.84	-0.60%	1,967
Oct 8, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	7,336
Oct 7, 2026	0.82	0.89	0.81	0.85	0.85	4.94%	47,227
Oct 6, 2026	0.85	0.90	0.80	0.81	0.81	-6.90%	162,940
Oct 5, 2026	0.88	0.92	0.86	0.87	0.87	-2.79%	2,174
Oct 2, 2026	0.88	0.92	0.86	0.90	0.90	-2.19%	9,521
Oct 1, 2026	0.89	0.95	0.87	0.92	0.92	3.39%	21,269
Sep 30, 2026	0.84	0.94	0.84	0.89	0.89	-3.80%	40,712
Sep 29, 2026	0.93	0.93	0.82	0.92	0.92	2.79%	5,269
Sep 28, 2026	0.92	0.92	0.86	0.90	0.90	4.07%	17,953
Sep 25, 2026	0.81	0.94	0.79	0.86	0.86	-2.27%	32,768
Sep 24, 2026	0.90	0.91	0.56	0.88	0.88	-4.35%	172,365
Sep 23, 2026	0.92	0.92	0.90	0.92	0.92	-3.16%	17,467
Sep 22, 2026	0.96	0.96	0.93	0.95	0.95	0.53%	4,578
Sep 21, 2026	0.95	0.96	0.95	0.95	0.95	-1.56%	6,740
Sep 18, 2026	0.98	1.02	0.92	0.96	0.96	1.59%	300,067
Sep 17, 2026	0.96	0.96	0.94	0.95	0.95	0.53%	7,993
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