Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 5.69
-0.32 (-5.32%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:RI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -5.32% | 968 |
| Oct 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.84% | - |
| Oct 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | - |
| Oct 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -5.70% | - |
| Oct 19, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -5.92% | - |
| Oct 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.57% | - |
| Oct 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.87% | - |
| Oct 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.56% | - |
| Oct 13, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -4.00% | - |
| Oct 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.26% | - |
| Oct 9, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -11.06% | - |
| Oct 8, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.41% | - |
| Oct 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | - |
| Oct 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.75% | - |
| Oct 5, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.76% | - |
| Oct 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.13% | - |
| Oct 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.74% | - |
| Sep 30, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.99% | - |
| Sep 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.57% | - |
| Sep 28, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -3.36% | - |
| Sep 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.33% | - |
| Sep 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% | - |
| Sep 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.29% | - |
| Sep 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 4.38% | - |
| Sep 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.30% | - |
| Sep 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |
| Sep 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.50% | - |
| Sep 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% | - |
| Sep 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -3.72% | - |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% | - |
| Sep 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.79% | - |
| Sep 10, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | - |
| Sep 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -5.31% | - |
| Sep 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 10.82% | - |
| Sep 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.59% | - |
| Sep 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.47% | - |
| Sep 2, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.53% | - |
| Sep 1, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.70% | - |
| Aug 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.84% | - |
| Aug 28, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.59% | - |
| Aug 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.89% | - |
| Aug 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.29% | - |
| Aug 25, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% | - |
| Aug 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.15% | - |
| Aug 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | - |
| Aug 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -5.33% | - |
| Aug 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.54% | - |
| Aug 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -5.79% | - |
| Aug 17, 2026 | 9.76 | 10.02 | 9.70 | 10.02 | 10.02 | 3.09% | 968 |