Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 12.54
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:09 AM CET
FRA:RI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | - | -10.43% | - |
| Apr 22, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | 6.06% | 360 |
| Apr 21, 2026 | 14.28 | 14.28 | 12.64 | 13.20 | 13.20 | -7.69% | 774 |
| Apr 20, 2026 | 12.46 | 14.78 | 12.44 | 14.30 | 14.30 | -6.66% | 770 |
| Apr 17, 2026 | 18.40 | 18.40 | 15.32 | 15.32 | 15.32 | -3.04% | 800 |
| Apr 16, 2026 | 13.30 | 16.88 | 13.30 | 15.80 | 15.80 | 20.61% | 2,200 |
| Apr 15, 2026 | 11.98 | 13.10 | 11.98 | 13.10 | 13.10 | 0.77% | 500 |
| Apr 14, 2026 | 11.10 | 14.34 | 11.10 | 13.00 | 13.00 | 12.26% | 250 |
| Apr 13, 2026 | 8.61 | 11.58 | 8.61 | 11.58 | 11.58 | 43.67% | 440 |
| Apr 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 10.41% | - |
| Apr 9, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 21.67% | 150 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.73% | - |
| Apr 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.09% | - |
| Apr 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.05% | - |
| Apr 1, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 7.78% | - |
| Mar 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Mar 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -6.43% | - |
| 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% | - |