Riber S.A. (LON:0FT3)
London · Delayed Price · Currency is GBP · Price in EUR 8.98
-0.54 (-5.67%)
At close: Sep 25, 2026
LON:0FT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.38 | 9.38 | 8.86 | 8.98 | 8.98 | -5.67% | 93 |
| Sep 24, 2026 | 9.26 | 9.65 | 9.09 | 9.52 | 9.52 | 0.11% | 1,433 |
| Sep 23, 2026 | 9.30 | 9.58 | 9.25 | 9.51 | 9.51 | 1.82% | 310 |
| Sep 22, 2026 | 9.17 | 9.41 | 8.92 | 9.34 | 9.34 | 3.66% | 135 |
| Sep 21, 2026 | 8.78 | 9.19 | 8.67 | 9.01 | 9.01 | 5.38% | 1,203 |
| Sep 18, 2026 | 8.51 | 8.79 | 8.45 | 8.55 | 8.55 | - | 176 |
| Sep 17, 2026 | 8.31 | 8.67 | 8.30 | 8.55 | 8.55 | 3.01% | 287 |
| Sep 16, 2026 | 8.20 | 8.49 | 8.18 | 8.30 | 8.30 | 0.73% | 517 |
| Sep 15, 2026 | 8.19 | 8.44 | 8.17 | 8.24 | 8.24 | -0.48% | 95 |
| Sep 14, 2026 | 8.53 | 8.55 | 8.03 | 8.28 | 8.28 | -2.93% | 142 |
| Sep 11, 2026 | 8.60 | 8.69 | 8.47 | 8.53 | 8.53 | -0.55% | 52 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.48 | 8.58 | 8.58 | -2.20% | 1,958 |
| Sep 9, 2026 | 9.05 | 9.07 | 8.77 | 8.77 | 8.77 | -2.45% | 335 |
| Sep 8, 2026 | 9.36 | 9.97 | 8.76 | 8.99 | 8.99 | -4.67% | 1,178 |
| Sep 7, 2026 | 8.67 | 9.43 | 8.67 | 9.43 | 9.43 | 9.27% | 307 |
| Sep 4, 2026 | 8.33 | 8.63 | 8.33 | 8.63 | 8.63 | 4.23% | 60 |
| Sep 3, 2026 | 8.59 | 8.75 | 8.20 | 8.28 | 8.28 | -3.27% | 368 |
| Sep 2, 2026 | 8.31 | 8.72 | 8.28 | 8.56 | 8.56 | 3.13% | 1,897 |
| Sep 1, 2026 | 8.54 | 8.64 | 8.27 | 8.30 | 8.30 | -2.35% | 658 |
| Aug 31, 2026 | 9.04 | 9.09 | 8.47 | 8.50 | 8.50 | -2.86% | 287 |
| Aug 28, 2026 | 8.89 | 8.90 | 8.73 | 8.75 | 8.75 | -1.24% | 494 |
| Aug 27, 2026 | 9.05 | 9.19 | 8.86 | 8.86 | 8.86 | -1.34% | 213 |
| Aug 26, 2026 | 9.26 | 9.32 | 8.97 | 8.98 | 8.98 | -2.07% | 164 |
| Aug 25, 2026 | 8.90 | 9.27 | 8.86 | 9.17 | 9.17 | 4.56% | 347 |
| Aug 24, 2026 | 8.93 | 9.06 | 8.75 | 8.77 | 8.77 | -2.66% | 449 |
| Aug 21, 2026 | 8.99 | 9.20 | 8.90 | 9.01 | 9.01 | 0.11% | 368 |
| Aug 20, 2026 | 9.03 | 9.26 | 8.91 | 9.00 | 9.00 | -0.22% | 202 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.95 | 9.02 | 9.02 | -3.22% | 680 |
| Aug 18, 2026 | 9.66 | 9.76 | 9.32 | 9.32 | 9.32 | -4.70% | 301 |
| Aug 17, 2026 | 10.00 | 10.08 | 9.55 | 9.78 | 9.78 | 0.31% | 219 |
| Aug 14, 2026 | 9.85 | 9.95 | 9.69 | 9.75 | 9.75 | -1.32% | 499 |
| Aug 13, 2026 | 9.97 | 10.14 | 9.88 | 9.88 | 9.88 | -1.79% | 156 |
| Aug 12, 2026 | 9.82 | 10.22 | 9.71 | 10.06 | 10.06 | 3.18% | 541 |
| Aug 11, 2026 | 10.10 | 10.16 | 9.70 | 9.75 | 9.75 | -1.42% | 462 |
| Aug 10, 2026 | 9.73 | 10.18 | 9.67 | 9.89 | 9.89 | 2.06% | 529 |
| Aug 7, 2026 | 9.51 | 9.89 | 9.49 | 9.69 | 9.69 | 0.41% | 226 |
| Aug 6, 2026 | 9.44 | 9.67 | 9.28 | 9.65 | 9.65 | 1.90% | 137 |
| Aug 5, 2026 | 9.51 | 9.77 | 9.33 | 9.47 | 9.47 | -0.53% | 421 |
| Aug 4, 2026 | 9.34 | 9.55 | 9.31 | 9.52 | 9.52 | 3.48% | 235 |
| Aug 3, 2026 | 9.27 | 9.38 | 8.88 | 9.20 | 9.20 | 2.45% | 135 |
| Jul 31, 2026 | 9.30 | 9.70 | 8.95 | 8.98 | 8.98 | -3.23% | 303 |
| Jul 30, 2026 | 8.77 | 9.35 | 8.70 | 9.28 | 9.28 | 4.50% | 272 |
| Jul 29, 2026 | 8.93 | 9.21 | 8.66 | 8.88 | 8.88 | -0.89% | 610 |
| Jul 28, 2026 | 9.60 | 9.60 | 8.70 | 8.96 | 8.96 | -6.67% | 942 |
| Jul 27, 2026 | 9.91 | 10.16 | 9.60 | 9.60 | 9.60 | -3.42% | 385 |
| Jul 24, 2026 | 10.00 | 10.06 | 9.74 | 9.94 | 9.94 | 0.20% | 171 |
| Jul 23, 2026 | 9.97 | 10.42 | 9.80 | 9.92 | 9.92 | -0.40% | 226 |
| Jul 22, 2026 | 10.28 | 10.56 | 9.90 | 9.96 | 9.96 | -3.68% | 1,118 |
| Jul 21, 2026 | 9.80 | 10.40 | 9.80 | 10.34 | 10.34 | 5.83% | 338 |
| Jul 20, 2026 | 9.75 | 10.00 | 9.63 | 9.77 | 9.77 | 0.62% | 230 |