Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 0.8500
+0.0400 (4.94%)
Oct 7, 2026, 1:39 PM CET
Bodegas Riojanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.82 | 0.89 | 0.81 | 0.85 | 0.85 | 4.94% | 44,017 |
| 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 |
| 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 |