Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 3.800
-0.045 (-1.17%)
Jan 12, 2026, 11:41 AM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |