Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 1.960
-0.020 (-1.01%)
Apr 28, 2026, 1:28 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | - | -2.02% | 639 |
| 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 |
| Apr 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 3,593 |
| Apr 15, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 12,269 |
| Apr 14, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | - | 5,488 |
| Apr 13, 2026 | 2.02 | 2.12 | 2.02 | 2.08 | 2.08 | 0.97% | 8,747 |
| Apr 10, 2026 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | 1,617 |
| Apr 9, 2026 | 2.04 | 2.18 | 2.00 | 2.14 | 2.14 | - | 23,501 |
| Apr 8, 2026 | 2.10 | 2.18 | 1.96 | 2.14 | 2.14 | 3.88% | 27,318 |
| Apr 7, 2026 | 2.30 | 2.30 | 2.02 | 2.06 | 2.06 | -3.69% | 13,324 |
| Apr 2, 2026 | 2.10 | 2.18 | 2.09 | 2.14 | 2.14 | 2.00% | 755 |
| Apr 1, 2026 | 2.04 | 2.30 | 1.96 | 2.10 | 2.10 | 2.79% | 23,166 |
| Mar 31, 2026 | 1.97 | 2.20 | 1.97 | 2.04 | 2.04 | 3.03% | 10,872 |
| Mar 30, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -3.37% | 586 |
| Mar 27, 2026 | 1.98 | 2.05 | 1.96 | 2.05 | 2.05 | 0.44% | 653 |
| Mar 26, 2026 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | - | 3,108 |
| Mar 25, 2026 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | 4.08% | 908 |
| Mar 24, 2026 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -4.39% | 1,908 |
| Mar 23, 2026 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 858 |
| Mar 20, 2026 | 1.98 | 2.15 | 1.98 | 2.00 | 2.00 | - | 3,584 |
| Mar 19, 2026 | 2.01 | 2.10 | 1.95 | 2.00 | 2.00 | -2.34% | 10,479 |
| Mar 18, 2026 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | 1.79% | 5,933 |
| Mar 17, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -1.85% | 8,263 |
| Mar 16, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -1.91% | 793 |
| Mar 13, 2026 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | -2.79% | 1,406 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.09 | 2.15 | 2.15 | - | 305 |
| Mar 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Mar 10, 2026 | 2.17 | 2.17 | 2.05 | 2.15 | 2.15 | 4.88% | 7,911 |
| Mar 9, 2026 | 2.21 | 2.21 | 2.00 | 2.05 | 2.05 | -7.66% | 7,301 |
| Mar 6, 2026 | 2.06 | 2.25 | 2.01 | 2.22 | 2.22 | 2.78% | 16,401 |
| Mar 5, 2026 | 2.25 | 2.25 | 2.10 | 2.16 | 2.16 | -6.09% | 12,218 |
| Mar 4, 2026 | 2.20 | 2.30 | 2.17 | 2.30 | 2.30 | 4.55% | 19,893 |
| Mar 3, 2026 | 2.20 | 2.20 | 2.17 | 2.20 | 2.20 | - | 286 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -2.22% | 4,583 |
| Feb 27, 2026 | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | - | 1,864 |
| Feb 26, 2026 | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | -1.96% | 6,980 |
| Feb 25, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -1.54% | 26,628 |
| Feb 24, 2026 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | - | 78 |
| Feb 23, 2026 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.38% | 1,569 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | - | 105 |
| Feb 19, 2026 | 2.34 | 2.40 | 2.33 | 2.34 | 2.34 | -0.17% | 9,363 |
| Feb 18, 2026 | 2.34 | 2.37 | 2.34 | 2.34 | 2.34 | - | 401 |
| Feb 17, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 24 |
| Feb 16, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.68% | 4,200 |
| Feb 13, 2026 | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -2.40% | 1,632 |