Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 5.75
+0.49 (9.32%)
At close: Feb 20, 2026
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.31 | 5.75 | 5.31 | 5.75 | 5.75 | 9.32% | 1,000 |
| Feb 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Feb 18, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.35% | - |
| Feb 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.31% | - |
| Feb 16, 2026 | 4.94 | 5.19 | 4.94 | 5.19 | 5.19 | 6.68% | 1,500 |
| Feb 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.01% | - |
| Feb 12, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.15% | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.55% | - |
| Feb 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -7.60% | - |
| Feb 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.02% | - |
| Feb 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | - |
| Feb 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -5.32% | - |
| Feb 3, 2026 | 5.37 | 5.64 | 5.37 | 5.64 | 5.64 | - | 1,030 |
| Feb 2, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.81% | - |
| Jan 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.82% | - |
| Jan 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Jan 28, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.04% | - |
| Jan 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.52% | - |
| Jan 26, 2026 | 5.71 | 5.96 | 5.71 | 5.96 | 5.96 | 7.19% | 856 |
| Jan 23, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | 15.95% | 1,200 |
| Jan 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 14.30% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.33% | - |
| Jan 20, 2026 | 4.06 | 4.39 | 4.06 | 4.39 | 4.39 | 15.09% | 1,800 |
| Jan 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.83% | - |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.09% | - |
| Jan 15, 2026 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -0.27% | 11 |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Jan 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.67% | - |
| Jan 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Jan 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| Jan 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -6.62% | - |
| Jan 6, 2026 | 3.62 | 3.93 | 3.62 | 3.93 | 3.93 | 8.71% | 2,400 |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6.64% | - |
| Jan 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Dec 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.83% | - |
| Dec 29, 2025 | 3.23 | 3.63 | 3.23 | 3.63 | 3.63 | 19.83% | 1,963 |
| Dec 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.58% | - |
| Dec 22, 2025 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -1.90% | 2,990 |
| Dec 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.67% | - |
| Dec 18, 2025 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 1.53% | 1,020 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | -3.25% | 1,020 |
| Dec 16, 2025 | 3.19 | 3.38 | 3.19 | 3.38 | 3.38 | 4.97% | 2,000 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Dec 12, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 1,934 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Dec 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Dec 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.95% | - |
| Dec 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.42% | - |