Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 3.100
+0.070 (2.31%)
At close: Nov 28, 2025
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.10 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 21,718 |
| Nov 18, 2025 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -2.52% | 20,843 |
| Nov 17, 2025 | 3.13 | 3.20 | 3.10 | 3.17 | 3.17 | 0.79% | 14,639 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | -0.79% | 23,101 |
| Nov 13, 2025 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 4,071 |
| Nov 12, 2025 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | - | 13,686 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -1.85% | 22,670 |
| Nov 10, 2025 | 3.14 | 3.30 | 3.14 | 3.25 | 3.25 | 4.00% | 28,502 |
| Nov 7, 2025 | 3.06 | 3.14 | 3.05 | 3.13 | 3.13 | 2.46% | 16,564 |
| Nov 6, 2025 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.66% | 35,095 |
| Nov 5, 2025 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | 1.00% | 32,309 |
| Nov 4, 2025 | 3.03 | 3.07 | 2.85 | 3.00 | 3.00 | -4.31% | 87,774 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.05 | 3.14 | 3.14 | -2.64% | 71,923 |
| Oct 31, 2025 | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | -1.68% | 66,577 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | -1.65% | 14,681 |
| Oct 29, 2025 | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | 2.46% | 28,829 |
| Oct 28, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 10,423 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.16% | 15,860 |
| Oct 24, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.31% | 9,067 |
| Oct 23, 2025 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -0.47% | 9,146 |
| Oct 22, 2025 | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | - | 20,622 |
| Oct 21, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 4,099 |
| Oct 20, 2025 | 3.21 | 3.32 | 3.16 | 3.24 | 3.24 | 0.93% | 41,560 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 17,382 |
| Oct 16, 2025 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | - | 8,095 |
| Oct 15, 2025 | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | 1.55% | 7,242 |
| Oct 14, 2025 | 3.33 | 3.34 | 3.15 | 3.23 | 3.23 | -2.56% | 40,018 |
| Oct 13, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | -0.15% | 11,441 |
| Oct 10, 2025 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -3.07% | 22,588 |
| Oct 9, 2025 | 3.35 | 3.45 | 3.31 | 3.43 | 3.43 | 3.79% | 27,246 |
| Oct 8, 2025 | 3.27 | 3.33 | 3.22 | 3.30 | 3.30 | 0.61% | 27,578 |
| Oct 7, 2025 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -2.96% | 21,408 |
| Oct 6, 2025 | 3.39 | 3.48 | 3.35 | 3.38 | 3.38 | -0.44% | 28,433 |
| Oct 3, 2025 | 3.38 | 3.40 | 3.33 | 3.40 | 3.40 | 0.74% | 30,415 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -0.44% | 27,857 |
| Oct 1, 2025 | 3.41 | 3.42 | 3.30 | 3.39 | 3.39 | -0.44% | 34,051 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 23,497 |
| Sep 29, 2025 | 3.36 | 3.47 | 3.33 | 3.44 | 3.44 | 3.30% | 37,069 |
| Sep 26, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 15,770 |
| Sep 25, 2025 | 3.27 | 3.36 | 3.22 | 3.31 | 3.31 | - | 38,535 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -1.78% | 46,554 |
| Sep 23, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -1.46% | 15,433 |
| Sep 22, 2025 | 3.54 | 3.54 | 3.33 | 3.42 | 3.42 | -2.70% | 33,342 |