Riber S.A. (LON:0FT3)
London · Delayed Price · Currency is GBP · Price in EUR 5.56
-0.13 (-2.28%)
At close: Mar 27, 2026
LON:0FT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.68 | 5.73 | 5.50 | 5.56 | 5.56 | -2.28% | 151 |
| Mar 26, 2026 | 5.97 | 5.97 | 5.69 | 5.69 | 5.69 | -2.90% | 3 |
| Mar 25, 2026 | 5.71 | 5.95 | 5.71 | 5.86 | 5.86 | 3.90% | 161 |
| Mar 24, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | -3.09% | 2 |
| Mar 23, 2026 | 5.40 | 5.82 | 5.27 | 5.82 | 5.82 | 0.69% | 129 |
| Mar 20, 2026 | 5.70 | 5.82 | 5.70 | 5.78 | 5.78 | 1.16% | 91 |
| Mar 19, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | -5.55% | 251 |
| Mar 18, 2026 | 6.09 | 6.09 | 6.01 | 6.05 | 6.05 | 0.83% | 64 |
| Mar 17, 2026 | 6.06 | 6.06 | 5.90 | 6.00 | 6.00 | 1.52% | 252 |
| Mar 16, 2026 | 5.84 | 6.04 | 5.70 | 5.91 | 5.91 | 5.16% | 219 |
| Mar 13, 2026 | 5.76 | 5.76 | 5.59 | 5.62 | 5.62 | -4.26% | 209 |
| Mar 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% | 110 |
| Mar 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.86% | 7 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.89% | 1 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.34 | 5.54 | 5.54 | -1.95% | 63 |
| Mar 6, 2026 | 5.70 | 5.76 | 5.64 | 5.65 | 5.65 | -2.92% | 7 |
| Mar 5, 2026 | 6.10 | 6.10 | 5.82 | 5.82 | 5.82 | -4.90% | 34 |
| Mar 4, 2026 | 6.07 | 6.22 | 6.02 | 6.12 | 6.12 | 3.55% | 24 |
| Mar 3, 2026 | 6.28 | 6.28 | 5.91 | 5.91 | 5.91 | -3.59% | 233 |
| Mar 2, 2026 | 5.88 | 6.13 | 5.74 | 6.13 | 6.13 | 3.90% | 141 |
| Feb 27, 2026 | 6.14 | 6.14 | 5.84 | 5.90 | 5.90 | -3.75% | 222 |
| Feb 26, 2026 | 6.28 | 6.50 | 5.95 | 6.13 | 6.13 | -2.70% | 100 |
| Feb 25, 2026 | 6.08 | 6.40 | 6.08 | 6.30 | 6.30 | 6.96% | 205 |
| Feb 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 128 |
| Feb 23, 2026 | 5.80 | 6.11 | 5.74 | 5.85 | 5.85 | -1.18% | 6,200 |
| Feb 20, 2026 | 5.54 | 5.98 | 5.54 | 5.92 | 5.92 | 8.03% | 77 |
| Feb 19, 2026 | 5.52 | 5.52 | 5.37 | 5.48 | 5.48 | 0.92% | 46 |
| Feb 18, 2026 | 5.42 | 5.43 | 5.36 | 5.43 | 5.43 | 1.69% | 2 |
| Feb 17, 2026 | 5.24 | 5.34 | 5.18 | 5.34 | 5.34 | 1.14% | 55 |
| Feb 16, 2026 | 5.19 | 5.48 | 5.19 | 5.28 | 5.28 | 3.94% | 110 |
| Feb 13, 2026 | 4.94 | 5.08 | 4.94 | 5.08 | 5.08 | 3.53% | 5 |
| Feb 12, 2026 | 5.19 | 5.20 | 4.91 | 4.91 | 4.91 | -5.45% | 1,303 |
| 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 |