Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 5.48
-0.35 (-6.00%)
Feb 2, 2026, 1:34 PM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.74 | 5.77 | 5.60 | 5.62 | - | -3.60% | 23,178 |
| Jan 30, 2026 | 5.72 | 6.04 | 5.65 | 5.83 | 5.83 | 3.55% | 100,005 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.62 | 5.63 | 5.63 | -4.25% | 123,507 |
| Jan 28, 2026 | 5.86 | 6.15 | 5.85 | 5.88 | 5.88 | 0.34% | 178,899 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.61 | 5.86 | 5.86 | -0.85% | 167,929 |
| Jan 26, 2026 | 5.55 | 5.95 | 5.55 | 5.91 | 5.91 | 9.44% | 323,131 |
| Jan 23, 2026 | 5.65 | 5.69 | 5.24 | 5.40 | 5.40 | -7.69% | 377,027 |
| Jan 22, 2026 | 4.90 | 5.85 | 4.88 | 5.85 | 5.85 | 20.12% | 474,252 |
| Jan 21, 2026 | 4.39 | 4.99 | 4.39 | 4.87 | 4.87 | 12.99% | 405,022 |
| Jan 20, 2026 | 4.18 | 4.34 | 4.11 | 4.31 | 4.31 | 3.11% | 110,609 |
| Jan 19, 2026 | 3.99 | 4.21 | 3.98 | 4.18 | 4.18 | 5.56% | 191,525 |
| Jan 16, 2026 | 3.81 | 3.99 | 3.80 | 3.96 | 3.96 | 3.94% | 109,872 |
| Jan 15, 2026 | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 19,330 |
| Jan 14, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | 0.27% | 21,349 |
| Jan 13, 2026 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -1.05% | 19,605 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.74 | 3.81 | 3.81 | -0.91% | 41,626 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | -0.13% | 35,881 |
| Jan 8, 2026 | 3.77 | 3.85 | 3.63 | 3.85 | 3.85 | 1.99% | 58,627 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.61 | 3.78 | 3.78 | -1.44% | 98,252 |
| Jan 6, 2026 | 3.73 | 3.85 | 3.72 | 3.83 | 3.83 | 2.68% | 66,286 |
| Jan 5, 2026 | 3.60 | 3.77 | 3.60 | 3.73 | 3.73 | 4.19% | 112,229 |
| Jan 2, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 2.29% | 43,024 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | - | 19,297 |
| Dec 30, 2025 | 3.52 | 3.59 | 3.44 | 3.50 | 3.50 | -0.14% | 66,703 |
| Dec 29, 2025 | 3.30 | 3.54 | 3.29 | 3.51 | 3.51 | 10.92% | 190,811 |
| Dec 24, 2025 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.47% | 2,925 |
| Dec 23, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 11,755 |
| Dec 22, 2025 | 3.25 | 3.25 | 3.12 | 3.13 | 3.13 | -3.55% | 17,460 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -0.46% | 31,054 |
| Dec 18, 2025 | 3.18 | 3.26 | 3.14 | 3.26 | 3.26 | 2.52% | 23,487 |
| Dec 17, 2025 | 3.27 | 3.27 | 3.13 | 3.18 | 3.18 | -2.91% | 40,168 |
| Dec 16, 2025 | 3.26 | 3.33 | 3.24 | 3.27 | 3.27 | -0.61% | 36,433 |
| Dec 15, 2025 | 3.29 | 3.34 | 3.25 | 3.29 | 3.29 | - | 11,173 |
| Dec 12, 2025 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | 0.92% | 10,805 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.20 | 3.26 | 3.26 | -0.76% | 10,336 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.61% | 4,140 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | -2.79% | 4,621 |
| Dec 8, 2025 | 3.33 | 3.42 | 3.26 | 3.40 | 3.40 | 2.72% | 40,339 |
| Dec 5, 2025 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 1.69% | 20,012 |
| Dec 4, 2025 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 1.72% | 14,430 |
| Dec 3, 2025 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 2.40% | 30,961 |
| Dec 2, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 2.46% | 22,422 |
| Dec 1, 2025 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -1.61% | 16,573 |
| Nov 28, 2025 | 3.03 | 3.11 | 3.03 | 3.10 | 3.10 | 2.31% | 7,334 |
| Nov 27, 2025 | 3.10 | 3.13 | 2.99 | 3.03 | 3.03 | -2.10% | 50,459 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | - | 3,988 |
| Nov 25, 2025 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | -0.16% | 44,278 |
| Nov 24, 2025 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 0.65% | 16,769 |
| Nov 21, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.75% | 15,785 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | 0.80% | 15,664 |