Bodegas Riojanas, S.A. (LON:0O82)
London · Delayed Price · Currency is GBP · Price in EUR 1.180
-0.060 (-4.84%)
At close: Jun 2, 2026
LON:0O82 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.84% | 2 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.88% | 2 |
| May 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -3.01% | 2 |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2 |
| May 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.94% | 1 |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 1 |
| May 22, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 3 |
| May 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1 |
| May 20, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -4.38% | 1 |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.09% | 2 |
| May 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 1 |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 4 |
| May 13, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | 1 |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 2 |
| May 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 1 |
| May 8, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -3.26% | 2 |
| May 7, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 2.22% | 2 |
| May 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 1 |
| May 5, 2026 | 1.94 | 1.94 | 1.80 | 1.81 | 1.81 | -7.18% | 8 |
| May 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 2 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 2 |
| Apr 23, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -2.94% | 2 |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 1 |
| Apr 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1 |
| Apr 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 4 |
| Apr 17, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 4 |
| Apr 15, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 2 |
| Apr 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | 1 |
| Apr 8, 2026 | 2.02 | 2.18 | 2.00 | 2.14 | 2.14 | 5.94% | 17 |
| Apr 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -12.15% | 1 |
| Apr 2, 2026 | 2.30 | 2.30 | 2.18 | 2.30 | 2.30 | 14.98% | 3 |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1 |
| Mar 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | 1 |
| Mar 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 4 |
| Mar 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.70% | 4 |
| Mar 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.20% | - |
| Mar 6, 2026 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -10.75% | 8 |
| Feb 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.41% | - |
| Feb 11, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.48% | 1 |
| Jan 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.79% | 10 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.50% | 6 |
| Jan 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.90% | - |
| Dec 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 3 |
| Dec 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 5.13% | - |
| Dec 17, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.28% | 1 |
| Dec 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.24% | - |