Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 5.69
-0.06 (-1.04%)
Last updated: Jan 28, 2026, 9:04 AM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |