Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 3.100
+0.020 (0.65%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 1,147 |
| Aug 12, 2025 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | 0.33% | 19,398 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 15,632 |
| Aug 8, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 9,911 |
| Aug 7, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 11,254 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 35,099 |
| Aug 5, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 2.91% | 12,421 |
| Aug 4, 2025 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | - | 11,302 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | -0.64% | 25,126 |
| Jul 31, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 18,662 |
| Jul 30, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -1.58% | 23,166 |
| Jul 29, 2025 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 17,765 |
| Jul 28, 2025 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 26,243 |
| Jul 25, 2025 | 3.10 | 3.19 | 3.05 | 3.16 | 3.16 | 2.93% | 36,083 |
| Jul 24, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 28,858 |
| Jul 23, 2025 | 3.22 | 3.22 | 2.97 | 3.12 | 3.12 | -6.02% | 193,472 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -3.49% | 19,797 |
| Jul 21, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.38% | 30,318 |
| Jul 18, 2025 | 3.38 | 3.38 | 3.29 | 3.36 | 3.36 | -0.88% | 48,125 |
| Jul 17, 2025 | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | -0.88% | 21,118 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.39 | 3.42 | 3.42 | -1.16% | 19,763 |
| Jul 15, 2025 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -1.14% | 32,515 |
| Jul 14, 2025 | 3.44 | 3.56 | 3.43 | 3.50 | 3.50 | 1.74% | 39,236 |
| Jul 11, 2025 | 3.30 | 3.44 | 3.29 | 3.44 | 3.44 | 3.30% | 30,563 |
| Jul 10, 2025 | 3.28 | 3.39 | 3.28 | 3.33 | 3.33 | 0.30% | 16,283 |
| Jul 9, 2025 | 3.37 | 3.37 | 3.27 | 3.32 | 3.32 | -1.78% | 63,682 |
| Jul 8, 2025 | 3.40 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 18,425 |
| Jul 7, 2025 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | -1.16% | 25,130 |
| Jul 4, 2025 | 3.50 | 3.50 | 3.33 | 3.44 | 3.44 | -1.71% | 52,339 |
| Jul 3, 2025 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | 0.57% | 47,782 |
| Jul 2, 2025 | 3.53 | 3.53 | 3.43 | 3.48 | 3.48 | -0.57% | 35,880 |
| Jul 1, 2025 | 3.60 | 3.65 | 3.37 | 3.50 | 3.50 | -0.57% | 124,226 |
| Jun 30, 2025 | 3.32 | 3.60 | 3.32 | 3.52 | 3.52 | 9.66% | 192,489 |
| Jun 27, 2025 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | 0.63% | 16,823 |
| Jun 26, 2025 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 40,375 |
| Jun 25, 2025 | 3.11 | 3.22 | 3.07 | 3.19 | 3.19 | 3.91% | 36,824 |
| Jun 24, 2025 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -0.97% | 16,940 |
| Jun 23, 2025 | 3.22 | 3.22 | 3.04 | 3.10 | 3.10 | -5.20% | 40,879 |
| Jun 20, 2025 | 3.03 | 3.38 | 3.01 | 3.27 | 3.19 | 9.36% | 136,018 |
| Jun 19, 2025 | 2.90 | 2.99 | 2.78 | 2.99 | 2.92 | 3.46% | 64,462 |
| Jun 18, 2025 | 2.63 | 2.89 | 2.63 | 2.89 | 2.82 | 10.31% | 85,785 |
| Jun 17, 2025 | 2.65 | 2.65 | 2.59 | 2.62 | 2.56 | -1.13% | 11,316 |
| Jun 16, 2025 | 2.63 | 2.65 | 2.58 | 2.65 | 2.59 | - | 25,782 |
| Jun 13, 2025 | 2.75 | 2.75 | 2.50 | 2.65 | 2.59 | -3.64% | 63,195 |
| Jun 12, 2025 | 2.79 | 2.79 | 2.70 | 2.75 | 2.68 | -1.79% | 20,294 |
| Jun 11, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.73 | -2.10% | 30,308 |
| Jun 10, 2025 | 2.87 | 2.89 | 2.76 | 2.86 | 2.79 | - | 35,904 |
| Jun 9, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.79 | 2.88% | 16,550 |
| Jun 6, 2025 | 2.80 | 2.84 | 2.75 | 2.78 | 2.71 | -0.71% | 24,005 |
| Jun 5, 2025 | 2.81 | 2.84 | 2.79 | 2.80 | 2.73 | - | 19,125 |