Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
Jun 5, 2026, 5:20 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.67% | 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 | 2.77% | 23,166 |
| Mar 31, 2026 | 1.97 | 2.20 | 1.97 | 2.04 | 2.04 | 3.02% | 10,872 |
| Mar 30, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -3.36% | 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 |