Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 2.955
-0.065 (-2.15%)
At close: Nov 28, 2025
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.15% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.49% | - |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.50% | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Nov 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.17% | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.15% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.50% | - |
| Nov 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| Nov 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.31% | - |
| Nov 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | - |
| Nov 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Nov 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Nov 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | - |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.52% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 6, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.03% | - |
| Nov 5, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.41% | - |
| Nov 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.69% | - |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Oct 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Oct 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.48% | - |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | - |
| Oct 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.70% | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | - |
| Oct 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Oct 9, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 1.74% | - |
| Oct 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.91% | - |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Oct 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Oct 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36% | - |
| Sep 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.77% | - |
| Sep 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Sep 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.75% | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |