Bodegas Riojanas, S.A. (BME:RIO)
Spain · Delayed Price · Currency is EUR 1.690
+0.010 (0.60%)
May 18, 2026, 3:31 PM CET
Bodegas Riojanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.76 | 1.90 | 1.62 | 1.70 | - | 1.19% | 33,114 |
| 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 | -3.69% | 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 |