Riber SA(GB:0FT3)
€6.31+0.01 (+0.16%)
GB:0FT3
Riber SA historical prices
€6.31
At close:+0.01 (+0.16%)
Riber SA (0FT3) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.50 | 6.50 | 6.26 | 6.31 | 6.31 | +0.16% | 108 | 0.26 |
| Nov 12, 2026 | 6.51 | 6.51 | 6.30 | 6.30 | 6.30 | -3.08% | 58 | 0.14 |
| Nov 11, 2026 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | +6.21% | 296 | 0.70 |
| Nov 10, 2026 | 6.21 | 6.32 | 6.11 | 6.12 | 6.12 | +5.88% | 186 | 0.44 |
| Nov 09, 2026 | 6.00 | 6.14 | 5.80 | 6.14 | 6.14 | +6.23% | 174 | 0.40 |
| Nov 06, 2026 | 5.62 | 5.96 | 5.62 | 5.78 | 5.78 | +3.31% | 121 | 0.28 |
| Nov 05, 2026 | 6.20 | 6.20 | 5.49 | 5.60 | 5.60 | -9.90% | 460 | 1.05 |
| Nov 04, 2026 | 6.36 | 6.50 | 6.21 | 6.21 | 6.21 | -2.36% | 125 | 0.28 |
| Nov 03, 2026 | 6.06 | 6.41 | 5.91 | 6.36 | 6.36 | +3.41% | 189 | 0.43 |
| Nov 02, 2026 | 6.10 | 6.15 | 5.92 | 6.15 | 6.15 | +3.02% | 142 | 0.32 |
| Oct 30, 2026 | 6.63 | 6.63 | 5.97 | 5.97 | 5.97 | -11.29% | 396 | 0.90 |
| Oct 29, 2026 | 6.33 | 6.74 | 6.21 | 6.73 | 6.73 | +7.17% | 155 | 0.35 |
| Oct 28, 2026 | 6.45 | 6.45 | 6.20 | 6.28 | 6.28 | +0.80% | 212 | 0.48 |
| Oct 27, 2026 | 6.02 | 6.25 | 5.99 | 6.23 | 6.23 | +3.49% | 340 | 0.77 |
| Oct 26, 2026 | 5.75 | 6.02 | 5.65 | 6.02 | 6.02 | +6.74% | 267 | 0.60 |
| Oct 23, 2026 | 5.81 | 5.90 | 5.59 | 5.64 | 5.64 | -2.42% | 682 | 1.52 |
| Oct 22, 2026 | 6.20 | 6.24 | 5.78 | 5.78 | 5.78 | -9.83% | 567 | 1.27 |
| Oct 21, 2026 | 6.43 | 6.59 | 6.38 | 6.41 | 6.41 | +0.47% | 738 | 1.69 |
| Oct 20, 2026 | 6.46 | 6.48 | 6.26 | 6.38 | 6.38 | -1.69% | 147 | 0.33 |
| Oct 19, 2026 | 6.82 | 6.87 | 6.36 | 6.49 | 6.49 | -3.42% | 625 | 1.40 |
| Oct 16, 2026 | 7.39 | 7.43 | 6.68 | 6.72 | 6.72 | -6.41% | 527 | 1.19 |
| Oct 15, 2026 | 7.43 | 7.44 | 7.01 | 7.18 | 7.18 | -5.28% | 649 | 1.48 |
| Oct 14, 2026 | 7.68 | 7.84 | 7.40 | 7.58 | 7.58 | -1.56% | 324 | 0.73 |
| Oct 13, 2026 | 7.92 | 8.06 | 7.70 | 7.70 | 7.70 | -4.94% | 446 | 1.00 |
| Oct 12, 2026 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | 0.00% | 153 | 0.34 |
| Oct 09, 2026 | 8.39 | 8.41 | 8.10 | 8.10 | 8.10 | -4.93% | 541 | 1.22 |
| Oct 08, 2026 | 9.45 | 9.45 | 8.51 | 8.52 | 8.52 | -10.50% | 680 | 1.55 |
| Oct 07, 2026 | 9.75 | 9.80 | 9.45 | 9.52 | 9.52 | -2.66% | 29 | 0.07 |
| Oct 06, 2026 | 9.88 | 10.04 | 9.78 | 9.78 | 9.78 | -1.41% | 209 | 0.46 |
| Oct 05, 2026 | 9.47 | 10.28 | 9.31 | 9.92 | 9.92 | +4.64% | 664 | 1.44 |
| Oct 02, 2026 | 9.32 | 9.54 | 9.25 | 9.48 | 9.48 | +0.96% | 113 | 0.20 |
| Oct 01, 2026 | 9.47 | 9.64 | 9.26 | 9.39 | 9.39 | -0.53% | 609 | 1.07 |
| Sep 30, 2026 | 9.40 | 9.51 | 9.36 | 9.44 | 9.44 | +0.21% | 130 | 0.22 |
| Sep 29, 2026 | 9.08 | 9.70 | 9.08 | 9.42 | 9.42 | +4.09% | 743 | 1.23 |
| Sep 28, 2026 | 9.25 | 9.25 | 9.04 | 9.05 | 9.05 | +0.78% | 15 | 0.02 |
| Sep 25, 2026 | 9.38 | 9.38 | 8.86 | 8.98 | 8.98 | -5.67% | 92 | 0.14 |
| Sep 24, 2026 | 9.26 | 9.65 | 9.09 | 9.52 | 9.52 | +0.11% | 1,435 | 2.23 |
| Sep 23, 2026 | 9.30 | 9.58 | 9.25 | 9.51 | 9.51 | +1.82% | 315 | 0.46 |
| Sep 22, 2026 | 9.17 | 9.41 | 8.92 | 9.34 | 9.34 | +3.66% | 141 | 0.19 |
| Sep 21, 2026 | 8.78 | 9.19 | 8.67 | 9.01 | 9.01 | +5.38% | 1,206 | 1.62 |
| Sep 18, 2026 | 8.51 | 8.79 | 8.45 | 8.55 | 8.55 | 0.00% | 179 | 0.22 |
| Sep 17, 2026 | 8.31 | 8.67 | 8.30 | 8.55 | 8.55 | +3.01% | 289 | 0.32 |
| Sep 16, 2026 | 8.20 | 8.49 | 8.18 | 8.30 | 8.30 | +0.73% | 517 | 0.51 |
| Sep 15, 2026 | 8.19 | 8.44 | 8.17 | 8.24 | 8.24 | -0.48% | 95 | 0.08 |
| Sep 14, 2026 | 8.53 | 8.55 | 8.03 | 8.28 | 8.28 | -2.93% | 142 | 0.12 |
| Sep 11, 2026 | 8.60 | 8.69 | 8.47 | 8.53 | 8.53 | -0.55% | 52 | 0.04 |
| Sep 10, 2026 | 8.99 | 8.99 | 8.48 | 8.58 | 8.58 | -2.20% | 1,958 | 1.45 |
| Sep 09, 2026 | 9.05 | 9.07 | 8.77 | 8.77 | 8.77 | -2.45% | 335 | 0.24 |
| Sep 08, 2026 | 9.36 | 9.97 | 8.76 | 8.99 | 8.99 | -4.67% | 1,178 | 0.80 |
| Sep 07, 2026 | 8.67 | 9.43 | 8.67 | 9.43 | 9.43 | +9.27% | 307 | 0.21 |
