Riber S.A. (FRA:RI7)
Germany · Delayed Price · Currency is EUR 8.82
-0.17 (-1.89%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:RI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% | - |
| Aug 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.31% | - |
| Aug 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% | - |
| Aug 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.49% | - |
| Aug 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.84% | - |
| Aug 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.54% | - |
| Aug 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | - |
| Aug 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.54% | - |
| Aug 4, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.78% | - |
| Aug 3, 2026 | 9.37 | 9.49 | 9.00 | 9.00 | 9.00 | -1.42% | 10,918 |
| Jul 31, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 4.82% | - |
| Jul 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.46% | 4,000 |
| Jul 29, 2026 | 8.52 | 8.75 | 8.52 | 8.75 | 8.75 | -4.16% | 60 |
| Jul 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -6.17% | - |
| Jul 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.04% | - |
| Jul 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Jul 23, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.73% | - |
| Jul 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.74% | - |
| Jul 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.73% | - |
| Jul 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -4.78% | - |
| Jul 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% | - |
| Jul 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.01% | - |
| Jul 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.23% | - |
| Jul 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -4.32% | - |
| Jul 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 5.82% | - |
| Jul 9, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% | - |
| Jul 8, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -10.00% | - |
| Jul 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | - |
| Jul 6, 2026 | 11.00 | 11.00 | 10.64 | 10.64 | 10.64 | -1.48% | 130 |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.75% | - |
| Jul 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% | - |
| Jul 1, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.70% | - |
| Jun 30, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.02% | - |
| Jun 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jun 26, 2026 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | -8.03% | 500 |
| Jun 25, 2026 | 11.44 | 11.96 | 11.44 | 11.96 | 11.96 | 2.22% | 500 |
| Jun 24, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -3.31% | 1,500 |
| Jun 23, 2026 | 12.38 | 12.38 | 12.10 | 12.10 | 12.10 | -3.04% | 1,014 |
| Jun 22, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -7.56% | - |
| Jun 19, 2026 | 12.50 | 13.60 | 12.50 | 13.60 | 13.50 | 5.10% | 400 |
| Jun 18, 2026 | 13.64 | 14.26 | 12.94 | 12.94 | 12.84 | -6.10% | 630 |