Riber S.A. (LON:0FT3)
London · Delayed Price · Currency is GBP · Price in EUR 5.19
-0.07 (-1.33%)
At close: Feb 11, 2026
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.14 | 5.19 | 5.05 | 5.19 | 5.19 | -1.33% | 1,283 |
| Feb 10, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -1.50% | 33 |
| Feb 9, 2026 | 5.10 | 5.35 | 5.10 | 5.34 | 5.34 | 9.43% | 50 |
| Feb 6, 2026 | 5.44 | 5.44 | 4.88 | 4.88 | 4.88 | -9.46% | 57 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.39 | 5.39 | 5.39 | -2.36% | 10 |
| Feb 4, 2026 | 5.49 | 5.55 | 5.49 | 5.52 | 5.52 | 1.10% | 693 |
| Feb 3, 2026 | 5.37 | 5.47 | 5.37 | 5.46 | 5.46 | 0.74% | 37 |
| Feb 2, 2026 | 5.74 | 5.74 | 5.38 | 5.42 | 5.42 | -8.29% | 2,254 |
| Jan 30, 2026 | 5.70 | 6.00 | 5.70 | 5.91 | 5.91 | 3.32% | 111 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.68 | 5.72 | 5.72 | -3.05% | 277 |
| Jan 28, 2026 | 5.88 | 6.13 | 5.88 | 5.90 | 5.90 | 2.08% | 303 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.70 | 5.78 | 5.78 | 0.35% | 296 |
| Jan 26, 2026 | 5.59 | 5.92 | 5.55 | 5.76 | 5.76 | 4.35% | 863 |
| Jan 23, 2026 | 5.52 | 5.66 | 5.34 | 5.52 | 5.52 | -3.83% | 2,936 |
| Jan 22, 2026 | 4.90 | 5.74 | 4.90 | 5.74 | 5.74 | 19.96% | 147 |
| Jan 21, 2026 | 4.39 | 4.90 | 4.39 | 4.79 | 4.79 | 10.51% | 2,323 |
| Jan 20, 2026 | 4.18 | 4.35 | 4.17 | 4.33 | 4.33 | 3.22% | 356 |
| Jan 19, 2026 | 4.00 | 4.20 | 3.98 | 4.20 | 4.20 | 7.02% | 263 |
| Jan 16, 2026 | 3.81 | 3.92 | 3.81 | 3.92 | 3.92 | 3.43% | 266 |
| Jan 15, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.26% | 15 |
| Jan 14, 2026 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | 0.53% | 1,139 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.83% | 2 |
| Jan 12, 2026 | 3.87 | 3.88 | 3.80 | 3.83 | 3.83 | 3.10% | 16 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.67% | 18 |
| Jan 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | -2.35% | 30 |
| Jan 6, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.83 | 2.82% | 1,231 |
| Jan 5, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 5.52% | 37 |
| Jan 2, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.43% | 35 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.78% | 11 |
| Dec 29, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 5.39% | 31 |
| Dec 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 1 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | 11 |
| Dec 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.20% | 3 |
| Dec 15, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | 0.61% | 329 |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 13 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 3 |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.31% | 41 |
| Dec 8, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.85% | 51 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | 1 |
| Dec 3, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 3.09% | 8 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.49% | 19 |
| Nov 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.57% | 1 |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | 18 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 10 |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 1 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 3 |
| Nov 19, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.32% | 34 |
| Nov 18, 2025 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -2.20% | 19 |
| Nov 17, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 1.60% | 4 |