Laboratorio Reig Jofre, S.A. (BME:RJF)
Spain · Delayed Price · Currency is EUR 2.960
+0.030 (1.02%)
Aug 22, 2025, 5:11 PM CET
Laboratorio Reig Jofre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.02% | 14,598 |
| Aug 21, 2025 | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 58,843 |
| Aug 20, 2025 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | 0.34% | 10,524 |
| Aug 19, 2025 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 31,325 |
| Aug 18, 2025 | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | 0.68% | 2,726 |
| Aug 15, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -1.34% | 10,299 |
| Aug 14, 2025 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | 1.02% | 11,154 |
| Aug 13, 2025 | 2.94 | 3.01 | 2.93 | 2.95 | 2.95 | -0.67% | 8,609 |
| Aug 12, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | -0.34% | 3,390 |
| Aug 11, 2025 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 12,051 |
| Aug 8, 2025 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -1.99% | 8,162 |
| Aug 7, 2025 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 0.67% | 8,237 |
| Aug 6, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.04% | 32,591 |
| Aug 5, 2025 | 2.95 | 3.00 | 2.93 | 2.94 | 2.94 | -0.34% | 38,533 |
| Aug 4, 2025 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | 0.34% | 8,989 |
| Aug 1, 2025 | 2.94 | 3.04 | 2.94 | 2.94 | 2.94 | -0.68% | 16,302 |
| Jul 31, 2025 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | 0.34% | 14,730 |
| Jul 30, 2025 | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -1.01% | 13,648 |
| Jul 29, 2025 | 2.94 | 3.01 | 2.94 | 2.98 | 2.98 | 1.71% | 4,054 |
| Jul 28, 2025 | 2.95 | 2.97 | 2.93 | 2.93 | 2.93 | -1.01% | 43,859 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 29,923 |
| Jul 24, 2025 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 44,550 |
| Jul 23, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 12,139 |
| Jul 22, 2025 | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | - | 20,547 |
| Jul 21, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | - | 28,710 |
| Jul 18, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | - | 9,537 |
| Jul 17, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | - | 4,786 |
| Jul 16, 2025 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | 0.34% | 6,464 |
| Jul 15, 2025 | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 35,491 |
| Jul 14, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 25,311 |
| Jul 11, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | - | 11,057 |
| Jul 10, 2025 | 3.01 | 3.15 | 3.00 | 3.00 | 3.00 | - | 21,225 |
| Jul 9, 2025 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | - | 5,904 |
| Jul 8, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.01% | 11,594 |
| Jul 7, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.00% | 12,567 |
| Jul 4, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 6,188 |
| Jul 3, 2025 | 3.03 | 3.04 | 2.96 | 3.01 | 3.01 | 0.67% | 23,928 |
| Jul 2, 2025 | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 6,028 |
| Jul 1, 2025 | 3.08 | 3.08 | 2.94 | 2.98 | 2.98 | -1.00% | 24,730 |
| Jun 30, 2025 | 3.00 | 3.06 | 2.99 | 3.01 | 3.01 | 1.01% | 5,890 |
| Jun 27, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 3,571 |
| Jun 26, 2025 | 2.97 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 4,633 |
| Jun 25, 2025 | 3.06 | 3.09 | 2.99 | 2.99 | 2.99 | -2.92% | 97,846 |
| Jun 24, 2025 | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | -0.32% | 8,497 |
| Jun 23, 2025 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | 0.65% | 16,985 |
| Jun 20, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 6,235 |
| Jun 19, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 12,922 |
| Jun 18, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 7,317 |
| Jun 17, 2025 | 3.29 | 3.29 | 3.06 | 3.08 | 3.08 | -4.35% | 55,685 |
| Jun 16, 2025 | 3.10 | 3.29 | 2.99 | 3.22 | 3.22 | 3.21% | 125,444 |