Riber S.A. (EPA:ALRIB)
France
· Delayed Price · Currency is EUR 3.310
+0.055 (1.69%)
At close: Dec 5, 2025
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.35 | 3.25 | 3.31 | 3.31 | 1.69% | 20,012 |
| Dec 4, 2025 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 1.72% | 14,430 |
| Dec 3, 2025 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 2.40% | 30,961 |
| Dec 2, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 2.46% | 22,422 |
| Dec 1, 2025 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -1.61% | 16,573 |
| Nov 28, 2025 | 3.03 | 3.11 | 3.03 | 3.10 | 3.10 | 2.31% | 7,334 |
| Nov 27, 2025 | 3.10 | 3.13 | 2.99 | 3.03 | 3.03 | -2.10% | 50,459 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | - | 3,988 |
| Nov 25, 2025 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | -0.16% | 44,278 |
| Nov 24, 2025 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 0.65% | 16,769 |
| Nov 21, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.75% | 15,785 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | 0.80% | 15,664 |
| Nov 19, 2025 | 3.10 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 21,718 |
| Nov 18, 2025 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -2.52% | 20,843 |
| Nov 17, 2025 | 3.13 | 3.20 | 3.10 | 3.17 | 3.17 | 0.79% | 14,639 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | -0.79% | 23,101 |
| Nov 13, 2025 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 4,071 |
| Nov 12, 2025 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | - | 13,686 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -1.85% | 22,670 |
| Nov 10, 2025 | 3.14 | 3.30 | 3.14 | 3.25 | 3.25 | 4.00% | 28,502 |
| Nov 7, 2025 | 3.06 | 3.14 | 3.05 | 3.13 | 3.13 | 2.46% | 16,564 |
| Nov 6, 2025 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | 0.66% | 35,095 |
| Nov 5, 2025 | 2.98 | 3.07 | 2.98 | 3.03 | 3.03 | 1.00% | 32,309 |
| Nov 4, 2025 | 3.03 | 3.07 | 2.85 | 3.00 | 3.00 | -4.31% | 87,774 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.05 | 3.14 | 3.14 | -2.64% | 71,923 |
| Oct 31, 2025 | 3.24 | 3.26 | 3.17 | 3.22 | 3.22 | -1.68% | 66,577 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | -1.65% | 14,681 |
| Oct 29, 2025 | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | 2.46% | 28,829 |
| Oct 28, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 10,423 |
| Oct 27, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.16% | 15,860 |
| Oct 24, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.31% | 9,067 |
| Oct 23, 2025 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -0.47% | 9,146 |
| Oct 22, 2025 | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | - | 20,622 |
| Oct 21, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 4,099 |
| Oct 20, 2025 | 3.21 | 3.32 | 3.16 | 3.24 | 3.24 | 0.93% | 41,560 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 17,382 |
| Oct 16, 2025 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | - | 8,095 |
| Oct 15, 2025 | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | 1.55% | 7,242 |
| Oct 14, 2025 | 3.33 | 3.34 | 3.15 | 3.23 | 3.23 | -2.56% | 40,018 |
| Oct 13, 2025 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | -0.15% | 11,441 |
| Oct 10, 2025 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -3.07% | 22,588 |
| Oct 9, 2025 | 3.35 | 3.45 | 3.31 | 3.43 | 3.43 | 3.79% | 27,246 |
| Oct 8, 2025 | 3.27 | 3.33 | 3.22 | 3.30 | 3.30 | 0.61% | 27,578 |
| Oct 7, 2025 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -2.96% | 21,408 |
| Oct 6, 2025 | 3.39 | 3.48 | 3.35 | 3.38 | 3.38 | -0.44% | 28,433 |
| Oct 3, 2025 | 3.38 | 3.40 | 3.33 | 3.40 | 3.40 | 0.74% | 30,415 |
| Oct 2, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -0.44% | 27,857 |
| Oct 1, 2025 | 3.41 | 3.42 | 3.30 | 3.39 | 3.39 | -0.44% | 34,051 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 23,497 |
| Sep 29, 2025 | 3.36 | 3.47 | 3.33 | 3.44 | 3.44 | 3.30% | 37,069 |
| Sep 26, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 15,770 |
| Sep 25, 2025 | 3.27 | 3.36 | 3.22 | 3.31 | 3.31 | - | 38,535 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -1.78% | 46,554 |
| Sep 23, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -1.46% | 15,433 |
| Sep 22, 2025 | 3.54 | 3.54 | 3.33 | 3.42 | 3.42 | -2.70% | 33,342 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | -0.14% | 17,052 |
| Sep 18, 2025 | 3.57 | 3.58 | 3.42 | 3.52 | 3.52 | -0.71% | 40,572 |
| Sep 17, 2025 | 3.45 | 3.55 | 3.40 | 3.55 | 3.55 | 5.04% | 78,162 |
| Sep 16, 2025 | 3.40 | 3.48 | 3.34 | 3.38 | 3.38 | -0.74% | 29,535 |
| Sep 15, 2025 | 3.35 | 3.44 | 3.33 | 3.40 | 3.40 | 2.72% | 24,313 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.30 | 3.31 | 3.31 | -2.79% | 29,740 |
| Sep 11, 2025 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | - | 33,430 |
| Sep 10, 2025 | 3.47 | 3.48 | 3.39 | 3.41 | 3.41 | - | 77,059 |
| Sep 9, 2025 | 3.51 | 3.58 | 3.38 | 3.41 | 3.41 | -1.30% | 94,652 |
| Sep 8, 2025 | 3.21 | 3.49 | 3.21 | 3.45 | 3.45 | 10.58% | 195,974 |
| Sep 5, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 2.13% | 10,166 |
| Sep 4, 2025 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | -0.65% | 7,838 |
| Sep 3, 2025 | 3.07 | 3.08 | 2.99 | 3.08 | 3.08 | 0.16% | 28,769 |
| Sep 2, 2025 | 3.13 | 3.13 | 3.02 | 3.07 | 3.07 | -1.76% | 34,971 |
| Sep 1, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.16% | 11,732 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 10,685 |
| Aug 28, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | 7,012 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -2.51% | 17,804 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | -2.45% | 33,456 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | -0.61% | 15,073 |
| Aug 22, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 2.65% | 17,100 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.16 | 3.21 | 3.21 | -1.38% | 11,283 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 13,550 |
| Aug 19, 2025 | 3.28 | 3.29 | 3.22 | 3.29 | 3.29 | 0.61% | 25,974 |
| Aug 18, 2025 | 3.18 | 3.32 | 3.17 | 3.27 | 3.27 | 4.81% | 69,569 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 10,627 |
| Aug 14, 2025 | 3.10 | 3.20 | 3.10 | 3.12 | 3.12 | 0.65% | 16,064 |
| Aug 13, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 4,564 |
| Aug 12, 2025 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | 0.33% | 19,398 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 15,632 |
| Aug 8, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.80% | 9,911 |
| Aug 7, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.16% | 11,254 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 35,099 |
| Aug 5, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 2.91% | 12,421 |
| Aug 4, 2025 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | 0.16% | 11,302 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | -0.64% | 25,126 |
| Jul 31, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.48% | 18,662 |
| Jul 30, 2025 | 3.17 | 3.17 | 3.08 | 3.12 | 3.12 | -1.58% | 23,166 |
| Jul 29, 2025 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 17,765 |
| Jul 28, 2025 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 26,243 |
| Jul 25, 2025 | 3.10 | 3.19 | 3.05 | 3.16 | 3.16 | 2.93% | 36,083 |
| Jul 24, 2025 | 3.12 | 3.13 | 3.05 | 3.07 | 3.07 | -1.60% | 28,858 |
| Jul 23, 2025 | 3.22 | 3.22 | 2.97 | 3.12 | 3.12 | -6.02% | 193,472 |
| Jul 22, 2025 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -3.35% | 19,797 |
| Jul 21, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.23% | 30,318 |