Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 6.33
-0.19 (-2.91%)
Nov 12, 2026, 4:52 PM CET
Riber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.51 | 6.54 | 6.27 | 6.33 | 6.33 | -2.91% | 49,660 |
| Nov 11, 2026 | 6.25 | 6.52 | 6.25 | 6.52 | 6.52 | 6.36% | 84,822 |
| Nov 10, 2026 | 6.21 | 6.41 | 6.06 | 6.13 | 6.13 | 1.16% | 62,413 |
| Nov 9, 2026 | 5.86 | 6.18 | 5.69 | 6.06 | 6.06 | 4.30% | 63,062 |
| Nov 6, 2026 | 5.62 | 5.97 | 5.57 | 5.81 | 5.81 | 3.38% | 115,230 |
| Nov 5, 2026 | 6.20 | 6.20 | 5.44 | 5.62 | 5.62 | -9.50% | 134,668 |
| Nov 4, 2026 | 6.50 | 6.52 | 6.15 | 6.21 | 6.21 | -2.36% | 64,184 |
| Nov 3, 2026 | 6.01 | 6.46 | 5.93 | 6.36 | 6.36 | 4.95% | 80,128 |
| Nov 2, 2026 | 6.05 | 6.28 | 5.89 | 6.06 | 6.06 | 0.66% | 91,985 |
| Oct 30, 2026 | 6.62 | 6.62 | 5.96 | 6.02 | 6.02 | -9.20% | 152,956 |
| Oct 29, 2026 | 6.36 | 6.74 | 6.21 | 6.63 | 6.63 | 4.91% | 96,010 |
| Oct 28, 2026 | 6.40 | 6.43 | 6.20 | 6.32 | 6.32 | 0.32% | 55,656 |
| Oct 27, 2026 | 6.02 | 6.31 | 5.89 | 6.30 | 6.30 | 4.65% | 67,277 |
| Oct 26, 2026 | 5.66 | 6.04 | 5.66 | 6.02 | 6.02 | 6.55% | 93,864 |
| Oct 23, 2026 | 5.77 | 5.95 | 5.59 | 5.65 | 5.65 | -2.25% | 97,593 |
| Oct 22, 2026 | 6.24 | 6.24 | 5.72 | 5.78 | 5.78 | -9.26% | 123,985 |
| Oct 21, 2026 | 6.50 | 6.66 | 6.30 | 6.37 | 6.37 | - | 102,651 |
| Oct 20, 2026 | 6.45 | 6.49 | 6.20 | 6.37 | 6.37 | -2.00% | 115,762 |
| Oct 19, 2026 | 6.74 | 6.87 | 6.33 | 6.50 | 6.50 | -3.27% | 129,906 |
| Oct 16, 2026 | 7.33 | 7.48 | 6.62 | 6.72 | 6.72 | -7.31% | 156,719 |
| Oct 15, 2026 | 7.43 | 7.46 | 6.99 | 7.25 | 7.25 | -3.59% | 126,771 |
| Oct 14, 2026 | 7.68 | 7.84 | 7.33 | 7.52 | 7.52 | -1.83% | 82,172 |
| Oct 13, 2026 | 7.94 | 8.12 | 7.66 | 7.66 | 7.66 | -5.55% | 98,681 |
| Oct 12, 2026 | 8.10 | 8.29 | 8.04 | 8.11 | 8.11 | 0.12% | 58,214 |
| Oct 9, 2026 | 8.35 | 8.52 | 8.04 | 8.10 | 8.10 | -3.46% | 186,389 |
| Oct 8, 2026 | 9.46 | 9.68 | 8.39 | 8.39 | 8.39 | -12.51% | 226,769 |
| Oct 7, 2026 | 9.75 | 9.81 | 9.43 | 9.59 | 9.59 | -2.94% | 161,629 |
| Oct 6, 2026 | 9.88 | 10.10 | 9.75 | 9.88 | 9.88 | - | 77,169 |
| Oct 5, 2026 | 9.39 | 10.32 | 9.31 | 9.88 | 9.88 | 4.22% | 143,134 |
| Oct 2, 2026 | 9.32 | 9.60 | 9.21 | 9.48 | 9.48 | 3.16% | 80,982 |
| Oct 1, 2026 | 9.48 | 9.68 | 9.19 | 9.19 | 9.19 | -1.50% | 62,490 |
| Sep 30, 2026 | 9.40 | 9.56 | 9.26 | 9.33 | 9.33 | -0.85% | 72,627 |
| Sep 29, 2026 | 9.04 | 9.74 | 9.04 | 9.41 | 9.41 | 4.79% | 94,234 |
| Sep 28, 2026 | 9.24 | 9.24 | 8.91 | 8.98 | 8.98 | 1.24% | 89,064 |
| Sep 25, 2026 | 9.35 | 9.49 | 8.61 | 8.87 | 8.87 | -5.03% | 168,034 |
| Sep 24, 2026 | 9.20 | 9.73 | 9.00 | 9.34 | 9.34 | -1.68% | 194,680 |
| Sep 23, 2026 | 9.32 | 9.60 | 9.22 | 9.50 | 9.50 | 2.48% | 108,918 |
| Sep 22, 2026 | 9.15 | 9.48 | 8.90 | 9.27 | 9.27 | 2.89% | 118,161 |
| Sep 21, 2026 | 8.74 | 9.18 | 8.67 | 9.01 | 9.01 | 5.13% | 62,791 |
| Sep 18, 2026 | 8.49 | 8.82 | 8.45 | 8.57 | 8.57 | 0.82% | 51,366 |
| Sep 17, 2026 | 8.31 | 8.71 | 8.31 | 8.50 | 8.50 | 2.41% | 51,587 |
| Sep 16, 2026 | 8.20 | 8.48 | 8.19 | 8.30 | 8.30 | 1.34% | 31,654 |
| Sep 15, 2026 | 8.19 | 8.48 | 8.17 | 8.19 | 8.19 | -0.36% | 50,406 |
| Sep 14, 2026 | 8.51 | 8.51 | 8.04 | 8.22 | 8.22 | -4.42% | 157,999 |
| Sep 11, 2026 | 8.58 | 8.70 | 8.46 | 8.60 | 8.60 | 0.70% | 29,984 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.38 | 8.54 | 8.54 | -2.62% | 108,294 |
| Sep 9, 2026 | 9.05 | 9.13 | 8.77 | 8.77 | 8.77 | -2.66% | 60,926 |
| Sep 8, 2026 | 9.35 | 9.36 | 8.74 | 9.01 | 9.01 | -4.96% | 89,867 |
| Sep 7, 2026 | 8.72 | 9.48 | 8.72 | 9.48 | 9.48 | 10.75% | 108,372 |
| Sep 4, 2026 | 8.35 | 8.69 | 8.32 | 8.56 | 8.56 | 2.39% | 50,014 |