Riber S.A. (LON:0FT3)
London · Delayed Price · Currency is GBP · Price in EUR 8.28
-0.28 (-3.27%)
At close: Sep 3, 2026
LON:0FT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,896 |
| 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% | 346 |
| Aug 24, 2026 | 8.93 | 9.06 | 8.75 | 8.77 | 8.77 | -2.66% | 420 |
| Aug 21, 2026 | 8.99 | 9.20 | 8.90 | 9.01 | 9.01 | 0.11% | 366 |
| Aug 20, 2026 | 9.03 | 9.26 | 8.91 | 9.00 | 9.00 | -0.22% | 201 |
| Aug 19, 2026 | 9.40 | 9.40 | 8.95 | 9.02 | 9.02 | -3.22% | 676 |
| Aug 18, 2026 | 9.66 | 9.76 | 9.32 | 9.32 | 9.32 | -4.70% | 299 |
| Aug 17, 2026 | 10.00 | 10.08 | 9.55 | 9.78 | 9.78 | 0.31% | 216 |
| Aug 14, 2026 | 9.85 | 9.95 | 9.69 | 9.75 | 9.75 | -1.32% | 492 |
| Aug 13, 2026 | 9.97 | 10.14 | 9.88 | 9.88 | 9.88 | -1.79% | 150 |
| 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% | 525 |
| 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% | 227 |
| 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 |
| Jul 17, 2026 | 9.65 | 9.82 | 9.39 | 9.71 | 9.71 | -2.51% | 837 |
| Jul 16, 2026 | 10.20 | 10.20 | 9.80 | 9.96 | 9.96 | -2.16% | 472 |
| Jul 15, 2026 | 10.50 | 10.78 | 10.16 | 10.18 | 10.18 | -0.20% | 321 |
| Jul 14, 2026 | 10.12 | 10.24 | 10.02 | 10.20 | 10.20 | 0.99% | 223 |
| Jul 13, 2026 | 10.28 | 10.30 | 9.98 | 10.10 | 10.10 | -2.13% | 437 |
| Jul 10, 2026 | 10.38 | 10.50 | 10.28 | 10.32 | 10.32 | -1.90% | 353 |
| Jul 9, 2026 | 10.24 | 10.60 | 10.24 | 10.52 | 10.52 | 8.68% | 667 |
| Jul 8, 2026 | 9.94 | 10.02 | 9.55 | 9.68 | 9.68 | -0.41% | 1,168 |
| Jul 7, 2026 | 10.70 | 10.70 | 9.68 | 9.72 | 9.72 | -10.66% | 6,068 |
| Jul 6, 2026 | 11.14 | 11.20 | 10.80 | 10.88 | 10.88 | -4.06% | 1,434 |
| Jul 3, 2026 | 10.90 | 11.42 | 10.86 | 11.34 | 11.34 | 5.00% | 1,768 |
| Jul 2, 2026 | 11.30 | 11.58 | 10.72 | 10.80 | 10.80 | -5.10% | 1,376 |
| Jul 1, 2026 | 11.32 | 11.88 | 11.09 | 11.38 | 11.38 | 0.71% | 1,633 |
| Jun 30, 2026 | 11.28 | 11.60 | 11.08 | 11.30 | 11.30 | 1.07% | 1,438 |
| Jun 29, 2026 | 11.30 | 11.56 | 11.00 | 11.18 | 11.18 | -0.36% | 926 |