Laboratorio Reig Jofre, S.A. (BME:RJF)
Spain · Delayed Price · Currency is EUR 2.750
+0.010 (0.36%)
Dec 5, 2025, 11:07 AM CET
Laboratorio Reig Jofre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | 1.10% | 15,787 |
| Dec 3, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 2.72 | -0.37% | 14,637 |
| Dec 2, 2025 | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | 1.49% | 31,110 |
| Dec 1, 2025 | 2.66 | 2.70 | 2.66 | 2.69 | 2.69 | 1.13% | 38,519 |
| Nov 28, 2025 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.37% | 36,445 |
| Nov 27, 2025 | 2.67 | 2.69 | 2.66 | 2.67 | 2.67 | -0.37% | 15,172 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -1.11% | 22,939 |
| Nov 25, 2025 | 2.69 | 2.76 | 2.66 | 2.71 | 2.71 | 0.74% | 153,943 |
| Nov 24, 2025 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -1.47% | 6,234 |
| Nov 21, 2025 | 2.70 | 2.74 | 2.69 | 2.73 | 2.73 | 0.74% | 45,525 |
| Nov 20, 2025 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | - | 8,718 |
| Nov 19, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | 0.74% | 27,755 |
| Nov 18, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -2.54% | 42,244 |
| Nov 17, 2025 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | - | 4,737 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.71 | 2.76 | 2.76 | -0.72% | 263,031 |
| Nov 13, 2025 | 2.82 | 2.82 | 2.77 | 2.78 | 2.78 | -1.42% | 46,964 |
| Nov 12, 2025 | 2.83 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 17,723 |
| Nov 11, 2025 | 2.86 | 2.96 | 2.83 | 2.84 | 2.84 | -0.35% | 17,730 |
| Nov 10, 2025 | 2.89 | 2.89 | 2.81 | 2.85 | 2.85 | 1.42% | 32,894 |
| Nov 7, 2025 | 2.81 | 2.83 | 2.81 | 2.81 | 2.81 | -2.09% | 15,288 |
| Nov 6, 2025 | 2.83 | 2.87 | 2.81 | 2.87 | 2.87 | 1.41% | 11,861 |
| Nov 5, 2025 | 2.83 | 2.91 | 2.81 | 2.83 | 2.83 | - | 293,045 |
| Nov 4, 2025 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -2.75% | 28,468 |
| Nov 3, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | - | 5,598 |
| Oct 31, 2025 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 13,376 |
| Oct 30, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.34% | 10,950 |
| Oct 29, 2025 | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | 0.34% | 8,396 |
| Oct 28, 2025 | 2.95 | 3.00 | 2.91 | 2.92 | 2.92 | -1.35% | 73,664 |
| Oct 27, 2025 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | -0.34% | 46,673 |
| Oct 24, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 28,338 |
| Oct 23, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.99% | 36,788 |
| Oct 22, 2025 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.98% | 48,877 |
| Oct 21, 2025 | 3.01 | 3.05 | 2.99 | 3.05 | 3.05 | 1.67% | 31,011 |
| Oct 20, 2025 | 3.00 | 3.10 | 2.99 | 3.00 | 3.00 | 0.33% | 46,298 |
| Oct 17, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 18,207 |
| Oct 16, 2025 | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -0.66% | 47,359 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | - | 19,566 |
| Oct 14, 2025 | 3.04 | 3.06 | 3.03 | 3.03 | 3.03 | -0.98% | 52,340 |
| Oct 13, 2025 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | -1.92% | 24,377 |
| Oct 10, 2025 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | -0.32% | 15,781 |
| Oct 9, 2025 | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 1.29% | 116,810 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.04 | 3.09 | 3.09 | -1.59% | 118,958 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.11 | 3.14 | 3.14 | -1.88% | 29,296 |
| Oct 6, 2025 | 3.20 | 3.35 | 3.18 | 3.20 | 3.20 | 0.31% | 85,101 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | 2.57% | 28,720 |
| Oct 2, 2025 | 3.08 | 3.20 | 3.01 | 3.11 | 3.11 | 3.32% | 207,644 |
| Oct 1, 2025 | 2.85 | 3.15 | 2.79 | 3.01 | 3.01 | 7.50% | 95,829 |
| Sep 30, 2025 | 2.79 | 2.80 | 2.77 | 2.80 | 2.80 | -0.36% | 12,221 |
| Sep 29, 2025 | 2.77 | 2.87 | 2.77 | 2.81 | 2.81 | 0.36% | 13,387 |
| Sep 26, 2025 | 2.83 | 2.85 | 2.80 | 2.80 | 2.80 | -2.10% | 3,907 |