Bodegas Riojanas, S.A. (LON:0O82)
London · Delayed Price · Currency is GBP · Price in EUR 1.020
0.00 (0.00%)
At close: Aug 7, 2026
LON:0O82 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | 1 |
| Aug 3, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.29% | 2 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 1 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 2 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 5 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.62% | 22 |
| Jul 24, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.09% | 1 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 1 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 2 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 1 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 1 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 1 |
| Jun 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.67% | 2 |
| Jun 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 1 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -10.53% | 2 |
| Jun 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 2 |
| Jun 8, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 5 |
| Jun 5, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 3 |
| 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 |