Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 1.060
-0.030 (-2.75%)
Jun 26, 2026, 4:00 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,921 |
| Jun 25, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 21,300 |
| Jun 24, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 10,124 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 13,522 |
| Jun 22, 2026 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 64,240 |
| Jun 19, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 46,700 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.06 | 1.14 | 1.14 | 0.88% | 75,497 |
| Jun 17, 2026 | 1.10 | 1.14 | 1.05 | 1.13 | 1.13 | 3.67% | 72,108 |
| Jun 16, 2026 | 1.05 | 1.14 | 1.00 | 1.09 | 1.09 | 1.87% | 69,340 |
| Jun 15, 2026 | 1.10 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 28,874 |
| Jun 12, 2026 | 1.03 | 1.09 | 1.02 | 1.05 | 1.05 | - | 32,111 |
| Jun 11, 2026 | 1.02 | 1.15 | 1.00 | 1.05 | 1.05 | -6.25% | 109,092 |
| Jun 10, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 18,552 |
| Jun 9, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 29,036 |
| Jun 8, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -2.59% | 27,165 |
| Jun 5, 2026 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 62,899 |
| Jun 4, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 10,867 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | - | 96,601 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.15 | 1.18 | 1.18 | -5.60% | 59,575 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | - | 57,690 |
| May 29, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 23,248 |
| May 28, 2026 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.78% | 56,483 |
| May 27, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -3.01% | 48,997 |
| May 26, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -3.62% | 45,650 |
| May 25, 2026 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | -8.00% | 5,685 |
| May 22, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | - | 21,682 |
| May 21, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 24,044 |
| May 20, 2026 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 18,609 |
| May 19, 2026 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -3.55% | 73,109 |
| May 18, 2026 | 1.76 | 1.90 | 1.60 | 1.69 | 1.69 | 0.60% | 42,816 |
| May 15, 2026 | 1.70 | 1.70 | 1.56 | 1.68 | 1.68 | -1.18% | 11,283 |
| May 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 11,281 |
| May 13, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 8,765 |
| May 12, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -1.12% | 8,935 |
| May 11, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 3,583 |
| May 8, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 970 |
| May 7, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 6,439 |
| May 6, 2026 | 1.78 | 2.02 | 1.78 | 1.80 | 1.80 | -2.70% | 55,460 |
| May 5, 2026 | 1.95 | 1.95 | 1.70 | 1.85 | 1.85 | -5.13% | 11,288 |
| May 4, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 5,227 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.96 | 1.94 | 1.94 | - | 3 |
| Apr 29, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 603 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 1,404 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.94 | 1.98 | 1.98 | - | 321 |
| Apr 24, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 133 |
| Apr 23, 2026 | 1.98 | 2.04 | 1.95 | 1.98 | 1.98 | 0.51% | 33,235 |
| Apr 22, 2026 | 2.00 | 2.18 | 1.97 | 1.97 | 1.97 | -1.50% | 16,712 |
| Apr 21, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,633 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 6,887 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | 2,336 |