Skip to main content
Bodegas Riojanas, S.A. (BME:RIO)
Spain flag Spain · Delayed Price · Currency is EUR
2.250
0.00 (0.00%)
At close: Feb 27, 2026

Bodegas Riojanas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.242.262.232.252.25-1,864
Feb 26, 20262.252.262.232.252.25-1.96%6,980
Feb 25, 20262.332.332.302.302.30-1.54%26,628
Feb 24, 20262.362.362.332.332.33-78
Feb 23, 20262.352.352.332.332.33-0.38%1,569
Feb 20, 20262.402.402.332.342.34-105
Feb 19, 20262.342.402.332.342.34-0.17%9,363
Feb 18, 20262.342.372.342.342.34-401
Feb 17, 20262.342.342.342.342.34-24
Feb 16, 20262.352.352.342.342.34-0.68%4,200
Feb 13, 20262.412.412.342.362.36-2.40%1,632
Feb 12, 20262.342.422.342.422.423.03%1,389
Feb 11, 20262.422.422.342.352.35-193
Feb 10, 20262.422.422.342.352.35-0.13%1,470
Feb 9, 20262.392.392.342.352.35-0.84%1,573
Feb 6, 20262.332.372.332.372.371.67%687
Feb 5, 20262.332.332.332.332.33--
Feb 4, 20262.342.412.332.332.33-1,682
Feb 3, 20262.362.422.302.332.33-1.27%6,096
Feb 2, 20262.352.362.352.362.36-0.38%2,402
Jan 30, 20262.412.422.372.372.37-1.25%3,463
Jan 29, 20262.402.402.372.402.40-1,020
Jan 28, 20262.372.372.372.402.40-24
Jan 27, 20262.372.402.372.402.40-0.62%1,251
Jan 26, 20262.402.402.402.422.41-20
Jan 23, 20262.402.402.402.422.41-397
Jan 22, 20262.422.422.422.422.41-0.04%825
Jan 21, 20262.362.422.362.422.42-0.08%1,027
Jan 20, 20262.422.422.422.422.42-110
Jan 19, 20262.422.422.362.422.42-0.04%2,941
Jan 16, 20262.382.382.382.422.42-200
Jan 15, 20262.422.422.422.422.420.79%780
Jan 14, 20262.362.422.362.402.401.22%1,852
Jan 13, 20262.362.362.362.372.37-48
Jan 12, 20262.422.422.372.372.370.68%4,900
Jan 9, 20262.442.442.352.362.350.21%1,364
Jan 8, 20262.322.442.322.352.35-2.49%20,618
Jan 7, 20262.352.452.312.412.412.12%11,711
Jan 6, 20262.362.362.312.362.36-304
Jan 5, 20262.362.362.312.362.362.48%1,227
Jan 2, 20262.372.372.362.302.30-224
Dec 31, 20252.402.402.302.302.30-0.73%6,390
Dec 30, 20252.332.342.322.322.32-0.43%4,119
Dec 29, 20252.422.422.302.332.33-1.69%34,491
Dec 24, 20252.402.442.342.372.370.85%2,168
Dec 23, 20252.462.462.352.352.35-0.09%1,355
Dec 22, 20252.472.472.342.352.35-4.00%1,303
Dec 19, 20252.422.452.342.452.45-3,172
Dec 18, 20252.312.472.312.452.452.38%8,549
Dec 17, 20252.312.402.312.392.39-403
Dec 16, 20252.392.412.312.392.39-0.29%15,109
Dec 15, 20252.372.402.302.402.401.27%2,991
Dec 12, 20252.352.372.302.372.37-0.84%10,575
Dec 11, 20252.482.482.352.392.39-1.24%33,014
Dec 10, 20252.422.422.422.422.42-2.42%510
Dec 9, 20252.482.502.422.482.481.22%4,971
Dec 8, 20252.492.502.392.452.45-1.61%13,270
Dec 5, 20252.602.602.452.492.49-0.40%38,766
Dec 4, 20252.572.572.502.502.50-3,044
Dec 3, 20252.402.592.402.502.50-1.38%13,014
Dec 2, 20252.352.542.352.542.533.47%7,932
Dec 1, 20252.422.482.322.452.45-0.41%9,395
Nov 28, 20252.452.622.372.462.460.41%5,895
Nov 27, 20252.472.472.312.452.455.15%17,659
Nov 26, 20252.312.382.312.332.33-2,720
Nov 25, 20252.332.402.312.332.33-4.74%17,491
Nov 24, 20252.332.482.302.452.451.45%36,292
Nov 21, 20252.402.692.352.412.41-5.53%17,939
Nov 20, 20252.572.602.402.552.550.08%11,009
Nov 19, 20252.732.912.512.552.55-10.46%17,495
Nov 18, 20252.872.882.652.852.85-2.57%20,672
Nov 17, 20252.882.972.872.922.92-1.55%15,485
Nov 14, 20252.972.972.862.972.973.74%3,133
Nov 13, 20252.982.982.862.862.86-3.34%785
Nov 12, 20252.962.962.962.962.96--
Nov 11, 20252.962.962.902.962.962.10%1,511
Nov 10, 20252.902.902.902.902.90-0.03%16,116
Nov 7, 20252.902.902.902.902.90-1.26%1,311
Nov 6, 20252.952.952.952.942.94-150
Nov 5, 20252.942.942.942.942.940.27%1,890
Nov 4, 20253.033.032.902.932.93-0.41%7,879
Nov 3, 20253.043.102.932.942.94-2.65%13,673
Oct 31, 20252.933.062.903.023.022.44%18,270
Oct 30, 20252.952.952.952.952.95-0.67%6,104
Oct 29, 20253.023.022.972.972.97-1.66%8,957
Oct 28, 20253.003.063.003.023.020.63%8,484
Oct 27, 20253.073.073.003.003.00-0.30%12,710
Oct 24, 20253.033.033.003.013.01-0.33%9,068
Oct 23, 20253.013.053.013.023.02-2.52%8,650
Oct 22, 20253.053.103.003.103.10-0.42%7,370
Oct 21, 20253.013.133.013.113.111.67%2,982
Oct 20, 20253.123.123.063.063.06-1.92%3,415
Oct 17, 20253.183.183.003.123.12-2.35%23,180
Oct 16, 20253.073.283.073.203.19-0.16%12,004
Oct 15, 20253.173.203.033.203.20-8,941
Oct 14, 20253.203.253.203.203.20-2.74%22,060
Oct 13, 20253.163.293.163.293.292.49%6,222
Oct 10, 20253.213.213.213.213.21-2.43%1,284
Oct 9, 20253.293.293.213.293.29-98
Oct 8, 20253.293.293.293.293.29-210