Laboratorio Reig Jofre, S.A. (BME:RJF)
Spain · Delayed Price · Currency is EUR 2.930
-0.030 (-1.01%)
Oct 28, 2025, 1:43 PM CET
Laboratorio Reig Jofre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.95 | 3.00 | 2.91 | 2.94 | 2.94 | -0.68% | 54,754 |
| Oct 27, 2025 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | -0.34% | 46,873 |
| Oct 24, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 30,538 |
| 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% | 48,723 |
| Oct 17, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 19,156 |
| Oct 16, 2025 | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -0.66% | 47,476 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | - | 19,690 |
| 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% | 24,534 |
| Oct 10, 2025 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | -0.32% | 15,819 |
| Oct 9, 2025 | 3.06 | 3.13 | 3.02 | 3.13 | 3.13 | 1.29% | 117,538 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.04 | 3.09 | 3.09 | -1.59% | 131,122 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.11 | 3.14 | 3.14 | -1.88% | 29,331 |
| 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% | 28,750 |
| 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% | 17,221 |
| 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 |
| Sep 25, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 18,523 |
| Sep 24, 2025 | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | 1.44% | 3,013 |
| Sep 23, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | -2.11% | 4,982 |
| Sep 22, 2025 | 2.84 | 2.86 | 2.76 | 2.84 | 2.84 | - | 10,367 |
| Sep 19, 2025 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 3.27% | 16,540 |
| Sep 18, 2025 | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 30,621 |
| Sep 17, 2025 | 2.89 | 2.89 | 2.74 | 2.76 | 2.76 | -2.13% | 69,845 |
| Sep 16, 2025 | 2.82 | 2.87 | 2.80 | 2.82 | 2.82 | -1.05% | 87,967 |
| Sep 15, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | -0.70% | 29,088 |
| Sep 12, 2025 | 2.90 | 2.91 | 2.85 | 2.87 | 2.87 | -1.37% | 5,971 |
| Sep 11, 2025 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | - | 14,659 |
| Sep 10, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | 1.39% | 15,594 |
| Sep 9, 2025 | 2.88 | 2.89 | 2.83 | 2.87 | 2.87 | -0.69% | 2,896 |
| Sep 8, 2025 | 2.76 | 2.89 | 2.76 | 2.89 | 2.89 | 3.21% | 12,718 |
| Sep 5, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | 1.08% | 15,593 |
| Sep 4, 2025 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | - | 11,734 |
| Sep 3, 2025 | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.36% | 10,354 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | - | 6,260 |
| Sep 1, 2025 | 2.84 | 2.84 | 2.73 | 2.78 | 2.78 | 1.09% | 20,142 |
| Aug 29, 2025 | 2.83 | 2.89 | 2.75 | 2.75 | 2.75 | -3.85% | 148,780 |
| Aug 28, 2025 | 2.93 | 2.94 | 2.82 | 2.86 | 2.86 | -2.05% | 83,529 |
| Aug 27, 2025 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -0.34% | 29,030 |
| Aug 26, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | - | 2,569 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -1.01% | 6,528 |
| 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 |