Riber S.A. (EPA:ALRIB)
France
· Delayed Price · Currency is EUR 5.60
-0.28 (-4.76%)
Mar 6, 2026, 12:42 PM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.03 | 6.10 | 5.91 | 5.99 | - | -2.60% | 24,696 |
| Mar 4, 2026 | 6.03 | 6.25 | 6.00 | 6.15 | 6.15 | 2.50% | 68,943 |
| Mar 3, 2026 | 6.28 | 6.28 | 5.83 | 6.00 | 6.00 | -4.00% | 143,558 |
| Mar 2, 2026 | 5.85 | 6.30 | 5.65 | 6.25 | 6.25 | 5.57% | 130,986 |
| Feb 27, 2026 | 6.14 | 6.19 | 5.63 | 5.92 | 5.92 | -3.74% | 173,158 |
| Feb 26, 2026 | 6.27 | 6.63 | 5.90 | 6.15 | 6.15 | -1.13% | 249,234 |
| Feb 25, 2026 | 5.85 | 6.43 | 5.83 | 6.22 | 6.22 | 7.06% | 179,332 |
| Feb 24, 2026 | 5.78 | 6.00 | 5.75 | 5.81 | 5.81 | 0.69% | 60,553 |
| Feb 23, 2026 | 5.80 | 6.12 | 5.74 | 5.77 | 5.77 | -1.87% | 109,605 |
| Feb 20, 2026 | 5.49 | 6.00 | 5.47 | 5.88 | 5.88 | 7.30% | 154,974 |
| Feb 19, 2026 | 5.45 | 5.56 | 5.12 | 5.48 | 5.48 | 0.55% | 83,430 |
| Feb 18, 2026 | 5.42 | 5.49 | 5.32 | 5.45 | 5.45 | 1.68% | 38,184 |
| Feb 17, 2026 | 5.24 | 5.43 | 5.12 | 5.36 | 5.36 | 2.29% | 50,810 |
| Feb 16, 2026 | 5.00 | 5.52 | 5.00 | 5.24 | 5.24 | 5.43% | 184,378 |
| Feb 13, 2026 | 4.94 | 5.14 | 4.88 | 4.97 | 4.97 | -0.20% | 32,710 |
| Feb 12, 2026 | 5.07 | 5.33 | 4.90 | 4.98 | 4.98 | -1.78% | 69,702 |
| Feb 11, 2026 | 5.28 | 5.28 | 5.01 | 5.07 | 5.07 | -4.34% | 64,140 |
| Feb 10, 2026 | 5.20 | 5.36 | 5.16 | 5.30 | 5.30 | 1.34% | 87,871 |
| Feb 9, 2026 | 5.06 | 5.38 | 5.06 | 5.23 | 5.23 | 3.98% | 76,831 |
| Feb 6, 2026 | 5.45 | 5.45 | 4.82 | 5.03 | 5.03 | -7.88% | 309,048 |
| Feb 5, 2026 | 5.55 | 5.58 | 5.34 | 5.46 | 5.46 | -2.15% | 56,123 |
| Feb 4, 2026 | 5.47 | 5.66 | 5.26 | 5.58 | 5.58 | 2.01% | 93,968 |
| Feb 3, 2026 | 5.46 | 5.70 | 5.26 | 5.47 | 5.47 | -0.18% | 122,554 |
| Feb 2, 2026 | 5.74 | 5.80 | 5.31 | 5.48 | 5.48 | -6.00% | 250,174 |
| Jan 30, 2026 | 5.72 | 6.04 | 5.65 | 5.83 | 5.83 | 3.55% | 100,005 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.62 | 5.63 | 5.63 | -4.25% | 123,507 |
| Jan 28, 2026 | 5.86 | 6.15 | 5.85 | 5.88 | 5.88 | 0.34% | 178,899 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.61 | 5.86 | 5.86 | -0.85% | 167,929 |
| Jan 26, 2026 | 5.55 | 5.95 | 5.55 | 5.91 | 5.91 | 9.44% | 323,131 |
| Jan 23, 2026 | 5.65 | 5.69 | 5.24 | 5.40 | 5.40 | -7.69% | 377,027 |
| Jan 22, 2026 | 4.90 | 5.85 | 4.88 | 5.85 | 5.85 | 20.12% | 474,252 |
| Jan 21, 2026 | 4.39 | 4.99 | 4.39 | 4.87 | 4.87 | 12.99% | 405,022 |
| Jan 20, 2026 | 4.18 | 4.34 | 4.11 | 4.31 | 4.31 | 3.11% | 110,609 |
| Jan 19, 2026 | 3.99 | 4.21 | 3.98 | 4.18 | 4.18 | 5.56% | 191,525 |
| Jan 16, 2026 | 3.81 | 3.99 | 3.80 | 3.96 | 3.96 | 3.94% | 109,872 |
| Jan 15, 2026 | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 19,330 |
| Jan 14, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | 0.27% | 21,349 |
| Jan 13, 2026 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | -1.05% | 19,605 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.74 | 3.81 | 3.81 | -0.91% | 41,626 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | -0.13% | 35,881 |
| Jan 8, 2026 | 3.77 | 3.85 | 3.63 | 3.85 | 3.85 | 1.99% | 58,627 |
| Jan 7, 2026 | 3.85 | 3.85 | 3.61 | 3.78 | 3.78 | -1.44% | 98,252 |
| Jan 6, 2026 | 3.73 | 3.85 | 3.72 | 3.83 | 3.83 | 2.68% | 66,286 |
| Jan 5, 2026 | 3.60 | 3.77 | 3.60 | 3.73 | 3.73 | 4.19% | 112,229 |
| Jan 2, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 2.29% | 43,024 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | - | 19,297 |
| Dec 30, 2025 | 3.52 | 3.59 | 3.44 | 3.50 | 3.50 | -0.14% | 66,703 |
| Dec 29, 2025 | 3.30 | 3.54 | 3.29 | 3.51 | 3.51 | 10.92% | 190,811 |
| Dec 24, 2025 | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.47% | 2,925 |
| Dec 23, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 11,755 |
| Dec 22, 2025 | 3.25 | 3.25 | 3.12 | 3.13 | 3.13 | -3.55% | 17,460 |
| Dec 19, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -0.46% | 31,054 |
| Dec 18, 2025 | 3.18 | 3.26 | 3.14 | 3.26 | 3.26 | 2.52% | 23,487 |
| Dec 17, 2025 | 3.27 | 3.27 | 3.13 | 3.18 | 3.18 | -2.91% | 40,168 |
| Dec 16, 2025 | 3.26 | 3.33 | 3.24 | 3.27 | 3.27 | -0.61% | 36,433 |
| Dec 15, 2025 | 3.29 | 3.34 | 3.25 | 3.29 | 3.29 | - | 11,173 |
| Dec 12, 2025 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | 0.92% | 10,805 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.20 | 3.26 | 3.26 | -0.76% | 10,336 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | -0.61% | 4,140 |
| Dec 9, 2025 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | -2.79% | 4,621 |
| Dec 8, 2025 | 3.33 | 3.42 | 3.26 | 3.40 | 3.40 | 2.72% | 40,339 |
| 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 |