Riber S.A. (LON:0FT3)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.12
-0.02 (-0.33%)
At close: Nov 10, 2026
LON:0FT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.21 | 6.32 | 6.11 | 6.12 | 6.12 | -0.33% | 184 |
| Nov 9, 2026 | 6.00 | 6.14 | 5.80 | 6.14 | 6.14 | 6.23% | 174 |
| Nov 6, 2026 | 5.62 | 5.96 | 5.62 | 5.78 | 5.78 | 3.31% | 121 |
| Nov 5, 2026 | 6.20 | 6.20 | 5.49 | 5.60 | 5.60 | -9.90% | 460 |
| Nov 4, 2026 | 6.36 | 6.50 | 6.21 | 6.21 | 6.21 | -2.36% | 125 |
| Nov 3, 2026 | 6.06 | 6.41 | 5.91 | 6.36 | 6.36 | 3.41% | 189 |
| Nov 2, 2026 | 6.10 | 6.15 | 5.92 | 6.15 | 6.15 | 3.02% | 142 |
| Oct 30, 2026 | 6.63 | 6.63 | 5.97 | 5.97 | 5.97 | -11.29% | 396 |
| Oct 29, 2026 | 6.33 | 6.74 | 6.21 | 6.73 | 6.73 | 7.17% | 155 |
| Oct 28, 2026 | 6.45 | 6.45 | 6.20 | 6.28 | 6.28 | 0.80% | 212 |
| Oct 27, 2026 | 6.02 | 6.25 | 5.99 | 6.23 | 6.23 | 3.49% | 340 |
| Oct 26, 2026 | 5.75 | 6.02 | 5.65 | 6.02 | 6.02 | 6.74% | 267 |
| Oct 23, 2026 | 5.81 | 5.90 | 5.59 | 5.64 | 5.64 | -2.42% | 682 |
| Oct 22, 2026 | 6.20 | 6.24 | 5.78 | 5.78 | 5.78 | -9.83% | 567 |
| Oct 21, 2026 | 6.43 | 6.59 | 6.38 | 6.41 | 6.41 | 0.47% | 738 |
| Oct 20, 2026 | 6.46 | 6.48 | 6.26 | 6.38 | 6.38 | -1.69% | 147 |
| Oct 19, 2026 | 6.82 | 6.87 | 6.36 | 6.49 | 6.49 | -3.42% | 625 |
| Oct 16, 2026 | 7.39 | 7.43 | 6.68 | 6.72 | 6.72 | -6.41% | 526 |
| Oct 15, 2026 | 7.43 | 7.44 | 7.01 | 7.18 | 7.18 | -5.28% | 640 |
| Oct 14, 2026 | 7.68 | 7.84 | 7.40 | 7.58 | 7.58 | -1.56% | 321 |
| Oct 13, 2026 | 7.92 | 8.06 | 7.70 | 7.70 | 7.70 | -4.94% | 446 |
| Oct 12, 2026 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | - | 153 |
| Oct 9, 2026 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | -4.93% | 541 |
| Oct 8, 2026 | 9.45 | 9.45 | 8.51 | 8.52 | 8.52 | -10.50% | 679 |
| Oct 7, 2026 | 9.75 | 9.80 | 9.45 | 9.52 | 9.52 | -2.66% | 29 |
| Oct 6, 2026 | 9.88 | 10.04 | 9.78 | 9.78 | 9.78 | -1.41% | 209 |
| Oct 5, 2026 | 9.47 | 10.28 | 9.31 | 9.92 | 9.92 | 4.64% | 664 |
| Oct 2, 2026 | 9.32 | 9.54 | 9.25 | 9.48 | 9.48 | 0.96% | 112 |
| Oct 1, 2026 | 9.47 | 9.64 | 9.26 | 9.39 | 9.39 | -0.53% | 604 |
| Sep 30, 2026 | 9.40 | 9.51 | 9.36 | 9.44 | 9.44 | 0.21% | 130 |
| Sep 29, 2026 | 9.08 | 9.70 | 9.08 | 9.42 | 9.42 | 4.09% | 742 |
| Sep 28, 2026 | 9.25 | 9.25 | 9.04 | 9.05 | 9.05 | 0.78% | 14 |
| 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 |