Riber S.A. (FRA:RI7)
Germany
· Delayed Price · Currency is EUR 3.180
+0.040 (1.27%)
At close: Dec 5, 2025
Riber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.78% | - |
| Dec 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.69% | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Dec 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.86% | - |
| Nov 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.15% | - |
| Nov 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.49% | - |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.50% | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Nov 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.17% | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.15% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.50% | - |
| Nov 19, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| Nov 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.31% | - |
| Nov 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | - |
| Nov 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Nov 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Nov 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.93% | - |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.52% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 6, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.03% | - |
| Nov 5, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.41% | - |
| Nov 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.69% | - |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.52% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Oct 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Oct 24, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.48% | - |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | - |
| Oct 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.70% | - |
| Oct 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | - |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.77% | - |
| Oct 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | - |
| Oct 9, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 1.74% | - |
| Oct 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.91% | - |
| Oct 7, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Oct 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Oct 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.45% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36% | - |
| Sep 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.77% | - |
| Sep 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Sep 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Sep 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.75% | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.14% | - |
| Sep 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.98% | - |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.75% | - |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25% | - |
| Sep 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.71% | - |
| Sep 12, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Sep 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.33% | - |
| Sep 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 10.60% | - |
| Sep 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.00% | - |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Sep 2, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | - |
| Sep 1, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | - |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Aug 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.70% | - |
| Aug 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.41% | - |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Aug 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.89% | - |
| Aug 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.49% | - |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Aug 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Aug 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.11% | - |
| Aug 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | - |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Aug 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.50% | - |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.50% | - |
| Aug 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.13% | - |
| Aug 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | - |
| Jul 31, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.61% | - |
| Jul 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jul 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.13% | - |
| Jul 28, 2025 | 3.11 | 3.27 | 3.11 | 3.27 | 3.27 | 9.36% | 300 |
| Jul 25, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.45% | - |
| Jul 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.37% | - |
| Jul 23, 2025 | 3.26 | 3.26 | 2.97 | 2.97 | 2.97 | -11.36% | 2,250 |
| Jul 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Jul 21, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.07% | - |