Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 5.60
-0.16 (-2.78%)
At close: Mar 27, 2026
FRA:RI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.78% | 405 |
| Mar 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.67% | - |
| Mar 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.90% | - |
| Mar 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.39% | - |
| Mar 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.69% | - |
| Mar 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Mar 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.59% | - |
| Mar 18, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.03% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.17% | - |
| Mar 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | - |
| Mar 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.88% | - |
| Mar 12, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.56% | - |
| Mar 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.11% | - |
| Mar 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| Mar 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -4.67% | - |
| Mar 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.34% | - |
| Mar 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.87% | - |
| Mar 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.65% | - |
| Mar 3, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.54% | - |
| Mar 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -5.67% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Feb 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.88% | - |
| Feb 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% | - |
| Feb 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.40% | - |
| Feb 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | - |
| 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% | - |