Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 1.020
+0.040 (4.08%)
Aug 7, 2026, 12:39 PM CET
Bodegas Riojanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 15,512 |
| Jul 8, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 23,110 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,926 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 22,482 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 28,657 |
| Jul 2, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 18,965 |
| Jul 1, 2026 | 1.00 | 1.07 | 0.98 | 1.07 | 1.07 | 0.94% | 22,897 |
| Jun 30, 2026 | 1.07 | 1.07 | 0.98 | 1.06 | 1.06 | 0.95% | 65,531 |
| Jun 29, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 10,916 |
| 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 |