Riber S.A. (EPA:ALRIB)
France
· Delayed Price · Currency is EUR 12.10
-1.34 (-9.97%)
Apr 28, 2026, 5:35 PM CET
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.30 | 13.80 | 11.60 | 12.10 | 12.10 | -9.97% | 466,778 |
| Apr 27, 2026 | 14.38 | 15.40 | 13.04 | 13.44 | 13.44 | -2.89% | 640,604 |
| Apr 24, 2026 | 13.00 | 14.00 | 12.20 | 13.84 | 13.84 | 8.29% | 473,890 |
| Apr 23, 2026 | 13.02 | 13.74 | 12.06 | 12.78 | 12.78 | -1.69% | 381,472 |
| Apr 22, 2026 | 13.36 | 14.24 | 12.60 | 13.00 | 13.00 | - | 517,810 |
| Apr 21, 2026 | 14.58 | 14.64 | 12.52 | 13.00 | 13.00 | -8.06% | 725,502 |
| Apr 20, 2026 | 12.50 | 15.20 | 11.54 | 14.14 | 14.14 | 8.77% | 1,074,951 |
| Apr 17, 2026 | 16.30 | 18.50 | 13.00 | 13.00 | 13.00 | -16.99% | 1,361,814 |
| Apr 16, 2026 | 13.08 | 15.80 | 12.34 | 15.66 | 15.66 | 21.96% | 1,156,104 |
| Apr 15, 2026 | 12.86 | 13.72 | 12.26 | 12.84 | 12.84 | 9.00% | 853,739 |
| Apr 14, 2026 | 11.50 | 14.24 | 10.80 | 11.78 | 11.78 | 4.43% | 1,606,434 |
| Apr 13, 2026 | 9.49 | 11.46 | 9.41 | 11.28 | 11.28 | 25.33% | 1,090,365 |
| Apr 10, 2026 | 8.25 | 9.25 | 8.18 | 9.00 | 9.00 | 11.80% | 662,699 |
| Apr 9, 2026 | 7.09 | 8.50 | 6.81 | 8.05 | 8.05 | 12.90% | 1,030,665 |
| Apr 8, 2026 | 5.90 | 7.13 | 5.90 | 7.13 | 7.13 | 28.01% | 826,651 |
| Apr 7, 2026 | 5.50 | 5.75 | 5.43 | 5.57 | 5.57 | 1.27% | 104,217 |
| Apr 2, 2026 | 5.40 | 5.55 | 5.30 | 5.50 | 5.50 | -0.18% | 30,603 |
| Apr 1, 2026 | 5.58 | 5.89 | 5.36 | 5.51 | 5.51 | 1.10% | 65,583 |
| Mar 31, 2026 | 5.38 | 5.49 | 5.20 | 5.45 | 5.45 | 1.30% | 35,002 |
| Mar 30, 2026 | 5.47 | 5.47 | 5.13 | 5.38 | 5.38 | -2.54% | 129,354 |
| Mar 27, 2026 | 5.68 | 5.73 | 5.40 | 5.52 | 5.52 | -3.50% | 50,145 |
| Mar 26, 2026 | 5.97 | 6.00 | 5.62 | 5.72 | 5.72 | -3.87% | 36,412 |
| Mar 25, 2026 | 5.70 | 5.99 | 5.70 | 5.95 | 5.95 | 4.39% | 21,111 |
| Mar 24, 2026 | 5.80 | 5.87 | 5.55 | 5.70 | 5.70 | -0.18% | 28,232 |
| Mar 23, 2026 | 5.50 | 5.90 | 5.27 | 5.71 | 5.71 | 0.53% | 71,289 |
| Mar 20, 2026 | 5.72 | 5.91 | 5.60 | 5.68 | 5.68 | -0.35% | 53,554 |
| Mar 19, 2026 | 5.99 | 5.99 | 5.56 | 5.70 | 5.70 | -3.06% | 85,737 |
| Mar 18, 2026 | 6.00 | 6.15 | 5.85 | 5.88 | 5.88 | -0.17% | 55,092 |
| Mar 17, 2026 | 6.06 | 6.08 | 5.82 | 5.89 | 5.89 | -2.32% | 48,609 |
| Mar 16, 2026 | 5.61 | 6.06 | 5.60 | 6.03 | 6.03 | 7.30% | 78,337 |
| Mar 13, 2026 | 5.78 | 5.78 | 5.45 | 5.62 | 5.62 | -2.77% | 64,332 |
| Mar 12, 2026 | 5.87 | 5.87 | 5.63 | 5.78 | 5.78 | -1.37% | 57,016 |
| Mar 11, 2026 | 5.93 | 5.93 | 5.77 | 5.86 | 5.86 | -1.18% | 36,163 |
| Mar 10, 2026 | 5.69 | 5.93 | 5.62 | 5.93 | 5.93 | 6.65% | 64,993 |
| Mar 9, 2026 | 5.55 | 5.64 | 5.33 | 5.56 | 5.56 | -3.97% | 125,841 |
| Mar 6, 2026 | 5.89 | 5.95 | 5.57 | 5.79 | 5.79 | -1.53% | 102,371 |
| Mar 5, 2026 | 6.10 | 6.10 | 5.81 | 5.88 | 5.88 | -4.39% | 68,340 |
| 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 |