Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 3.600
-0.070 (-1.91%)
Last updated: Jan 8, 2026, 9:07 AM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.78% | - |
| Dec 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.69% | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Dec 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.86% | - |
| 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% | - |