Skip to main content
Bodegas Riojanas, S.A. (BME:RIO)
Spain flag Spain · Delayed Price · Currency is EUR
1.960
-0.020 (-1.01%)
Apr 28, 2026, 5:35 PM CET

Bodegas Riojanas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.981.981.961.961.96-1.01%1,404
Apr 27, 20261.971.971.941.981.98-321
Apr 24, 20262.002.001.981.981.98-133
Apr 23, 20261.982.041.951.981.980.51%33,235
Apr 22, 20262.002.181.971.971.97-1.50%16,712
Apr 21, 20262.022.022.002.002.00-1,633
Apr 20, 20262.062.062.002.002.00-1.96%6,887
Apr 17, 20262.062.062.022.042.04-2,336
Apr 16, 20262.042.042.042.042.04-2.86%3,593
Apr 15, 20262.082.102.042.102.100.96%12,269
Apr 14, 20262.042.102.042.082.08-5,488
Apr 13, 20262.022.122.022.082.080.97%8,747
Apr 10, 20262.102.142.062.062.06-3.74%1,617
Apr 9, 20262.042.182.002.142.14-23,501
Apr 8, 20262.102.181.962.142.143.88%27,318
Apr 7, 20262.302.302.022.062.06-3.69%13,324
Apr 2, 20262.102.182.092.142.142.00%755
Apr 1, 20262.042.301.962.102.102.79%23,166
Mar 31, 20261.972.201.972.042.043.03%10,872
Mar 30, 20262.052.051.981.981.98-3.37%586
Mar 27, 20261.982.051.962.052.050.44%653
Mar 26, 20262.042.041.962.042.04-3,108
Mar 25, 20262.052.052.002.042.044.08%908
Mar 24, 20262.002.051.961.961.96-4.39%1,908
Mar 23, 20262.052.052.002.052.052.50%858
Mar 20, 20261.982.151.982.002.00-3,584
Mar 19, 20262.012.101.952.002.00-2.34%10,479
Mar 18, 20262.052.052.012.052.051.79%5,933
Mar 17, 20262.032.052.012.012.01-1.85%8,263
Mar 16, 20262.052.062.022.052.05-1.91%793
Mar 13, 20262.092.092.052.092.09-2.79%1,406
Mar 12, 20262.142.142.092.152.15-305
Mar 11, 20262.152.152.152.152.15--
Mar 10, 20262.172.172.052.152.154.88%7,911
Mar 9, 20262.212.212.002.052.05-7.66%7,301
Mar 6, 20262.062.252.012.222.222.78%16,401
Mar 5, 20262.252.252.102.162.16-6.09%12,218
Mar 4, 20262.202.302.172.302.304.55%19,893
Mar 3, 20262.202.202.172.202.20-286
Mar 2, 20262.302.302.202.202.20-2.22%4,583
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