Riber S.A. (EPA:ALRIB)
France · Delayed Price · Currency is EUR 5.78
-0.59 (-9.26%)
Oct 22, 2026, 5:35 PM CEST
Riber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.63 | 8.76 | 8.20 | 8.36 | 8.36 | -2.22% | 54,035 |
| Sep 2, 2026 | 8.31 | 8.71 | 8.25 | 8.55 | 8.55 | 2.40% | 79,617 |
| Sep 1, 2026 | 8.50 | 8.64 | 8.25 | 8.35 | 8.35 | -2.11% | 60,528 |
| Aug 31, 2026 | 9.04 | 9.07 | 8.35 | 8.53 | 8.53 | -2.74% | 103,614 |
| Aug 28, 2026 | 8.86 | 8.89 | 8.72 | 8.77 | 8.77 | -0.90% | 32,860 |
| Aug 27, 2026 | 9.05 | 9.30 | 8.82 | 8.85 | 8.85 | -1.78% | 93,728 |
| Aug 26, 2026 | 9.19 | 9.33 | 8.92 | 9.01 | 9.01 | -2.38% | 35,313 |
| Aug 25, 2026 | 8.90 | 9.29 | 8.90 | 9.23 | 9.23 | 4.89% | 73,377 |
| Aug 24, 2026 | 8.92 | 9.06 | 8.72 | 8.80 | 8.80 | -2.65% | 44,096 |
| Aug 21, 2026 | 8.95 | 9.23 | 8.92 | 9.04 | 9.04 | 1.46% | 39,247 |
| Aug 20, 2026 | 9.04 | 9.27 | 8.91 | 8.91 | 8.91 | -0.45% | 80,436 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.72 | 8.95 | 8.95 | -5.29% | 108,009 |
| Aug 18, 2026 | 9.66 | 9.85 | 9.31 | 9.45 | 9.45 | -3.08% | 99,639 |
| Aug 17, 2026 | 10.00 | 10.08 | 9.48 | 9.75 | 9.75 | 0.31% | 55,497 |
| Aug 14, 2026 | 9.82 | 9.94 | 9.65 | 9.72 | 9.72 | -1.42% | 40,978 |