Riber SA ALRIB
EURONEXT · France · Electronic Technology
€9.19-0.14 (-1.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.33 | -0.85% | €9.40 | €9.56 | €9.26 | 72.63K |
| 2026-09-29 | €9.41 | +4.79% | €9.04 | €9.74 | €9.04 | 94.23K |
| 2026-09-28 | €8.98 | +1.24% | €9.24 | €9.24 | €8.91 | 89.06K |
| 2026-09-25 | €8.87 | -5.03% | €9.35 | €9.49 | €8.61 | 168.03K |
| 2026-09-24 | €9.34 | -1.68% | €9.20 | €9.73 | €9.00 | 194.68K |
| 2026-09-23 | €9.50 | +2.48% | €9.32 | €9.60 | €9.22 | 108.92K |
| 2026-09-22 | €9.27 | +2.89% | €9.15 | €9.48 | €8.90 | 118.16K |
| 2026-09-21 | €9.01 | +5.13% | €8.74 | €9.18 | €8.67 | 62.79K |
| 2026-09-18 | €8.57 | +0.82% | €8.49 | €8.82 | €8.45 | 51.37K |
| 2026-09-17 | €8.50 | +2.41% | €8.31 | €8.71 | €8.31 | 51.59K |
| 2026-09-16 | €8.30 | +1.34% | €8.20 | €8.48 | €8.19 | 31.65K |
| 2026-09-15 | €8.19 | -0.36% | €8.19 | €8.48 | €8.17 | 50.41K |
| 2026-09-14 | €8.22 | -4.42% | €8.51 | €8.51 | €8.04 | 158.00K |
| 2026-09-11 | €8.60 | +0.70% | €8.58 | €8.70 | €8.46 | 29.98K |
| 2026-09-10 | €8.54 | -2.62% | €8.99 | €8.99 | €8.38 | 108.29K |
| 2026-09-09 | €8.77 | -2.66% | €9.05 | €9.13 | €8.77 | 60.93K |
| 2026-09-08 | €9.01 | -4.96% | €9.35 | €9.36 | €8.74 | 89.87K |
| 2026-09-07 | €9.48 | +10.75% | €8.72 | €9.48 | €8.72 | 108.37K |
| 2026-09-04 | €8.56 | +2.39% | €8.35 | €8.69 | €8.32 | 50.01K |
| 2026-09-03 | €8.36 | -2.22% | €8.63 | €8.76 | €8.20 | 54.04K |
| 2026-09-02 | €8.55 | +2.40% | €8.31 | €8.71 | €8.25 | 79.62K |
| 2026-09-01 | €8.35 | -2.11% | €8.50 | €8.64 | €8.25 | 60.53K |
| 2026-08-31 | €8.53 | -2.74% | €9.04 | €9.07 | €8.35 | 103.61K |
| 2026-08-28 | €8.77 | -0.90% | €8.86 | €8.89 | €8.72 | 32.86K |
| 2026-08-27 | €8.85 | -1.78% | €9.05 | €9.30 | €8.82 | 93.73K |
| 2026-08-26 | €9.01 | -2.38% | €9.19 | €9.33 | €8.92 | 35.31K |
| 2026-08-25 | €9.23 | +4.89% | €8.90 | €9.29 | €8.90 | 73.38K |
| 2026-08-24 | €8.80 | -2.65% | €8.92 | €9.06 | €8.72 | 44.10K |
| 2026-08-21 | €9.04 | +1.46% | €8.95 | €9.23 | €8.92 | 39.25K |
| 2026-08-20 | €8.91 | -0.45% | €9.04 | €9.27 | €8.91 | 80.44K |
| 2026-08-19 | €8.95 | -5.29% | €9.40 | €9.40 | €8.72 | 108.01K |
| 2026-08-18 | €9.45 | -3.08% | €9.66 | €9.85 | €9.31 | 99.64K |
| 2026-08-17 | €9.75 | +0.31% | €10.00 | €10.08 | €9.48 | 55.50K |
| 2026-08-14 | €9.72 | -1.42% | €9.82 | €9.94 | €9.65 | 40.98K |
| 2026-08-13 | €9.86 | -1.00% | €10.00 | €10.14 | €9.79 | 53.26K |
| 2026-08-12 | €9.96 | +1.84% | €9.76 | €10.26 | €9.71 | 54.02K |
| 2026-08-11 | €9.78 | 0.00% | €10.00 | €10.16 | €9.70 | 37.70K |
| 2026-08-10 | €9.78 | +1.35% | €9.73 | €10.20 | €9.71 | 72.69K |
| 2026-08-07 | €9.65 | +1.90% | €9.50 | €9.92 | €9.50 | 65.59K |
| 2026-08-06 | €9.47 | +0.74% | €9.44 | €9.70 | €9.22 | 57.64K |
| 2026-08-05 | €9.40 | -0.32% | €9.58 | €9.80 | €9.28 | 76.41K |
| 2026-08-04 | €9.43 | +1.95% | €9.34 | €9.62 | €9.22 | 68.80K |
| 2026-08-03 | €9.25 | +2.44% | €9.26 | €9.39 | €8.81 | 69.16K |
| 2026-07-31 | €9.03 | -1.20% | €9.31 | €9.78 | €8.93 | 124.80K |
| 2026-07-30 | €9.14 | +4.22% | €8.76 | €9.41 | €8.69 | 86.48K |
| 2026-07-29 | €8.77 | -2.12% | €8.90 | €9.46 | €8.60 | 186.09K |
| 2026-07-28 | €8.96 | -5.98% | €9.53 | €9.60 | €8.64 | 169.44K |
| 2026-07-27 | €9.53 | -3.83% | €9.95 | €10.22 | €9.53 | 85.83K |
| 2026-07-24 | €9.91 | -1.10% | €9.96 | €10.14 | €9.70 | 42.05K |
| 2026-07-23 | €10.02 | +0.60% | €9.97 | €10.42 | €9.81 | 84.06K |
| 2026-07-22 | €9.96 | -3.86% | €10.28 | €10.74 | €9.86 | 112.98K |
| 2026-07-21 | €10.36 | +6.58% | €9.80 | €10.48 | €9.79 | 91.57K |
| 2026-07-20 | €9.72 | +0.41% | €9.72 | €10.06 | €9.62 | 71.52K |
| 2026-07-17 | €9.68 | -2.32% | €9.62 | €9.90 | €9.34 | 150.62K |
| 2026-07-16 | €9.91 | -3.79% | €10.16 | €10.20 | €9.77 | 53.84K |
| 2026-07-15 | €10.30 | +0.39% | €10.44 | €10.82 | €10.10 | 90.62K |
| 2026-07-14 | €10.26 | +0.79% | €10.04 | €10.48 | €10.04 | 36.30K |
| 2026-07-13 | €10.18 | -1.17% | €10.16 | €10.34 | €9.93 | 54.59K |
| 2026-07-10 | €10.30 | -1.53% | €10.38 | €10.52 | €10.24 | 53.61K |
| 2026-07-09 | €10.46 | +7.72% | €10.22 | €10.64 | €10.22 | 114.30K |
| 2026-07-08 | €9.71 | -1.12% | €9.91 | €10.06 | €9.52 | 168.60K |
| 2026-07-07 | €9.82 | -10.07% | €10.68 | €10.68 | €9.63 | 264.13K |
| 2026-07-06 | €10.92 | -3.19% | €11.18 | €11.18 | €10.74 | 124.91K |
| 2026-07-03 | €11.28 | +3.87% | €10.86 | €11.42 | €10.86 | 103.45K |
| 2026-07-02 | €10.86 | -5.07% | €11.36 | €11.62 | €10.68 | 159.74K |
| 2026-07-01 | €11.44 | +1.78% | €11.32 | €11.94 | €11.10 | 118.28K |
| 2026-06-30 | €11.24 | +0.36% | €11.28 | €11.54 | €11.04 | 65.07K |
| 2026-06-29 | €11.20 | -0.88% | €11.26 | €11.60 | €10.92 | 89.09K |
| 2026-06-26 | €11.30 | -0.35% | €11.30 | €11.40 | €10.74 | 204.27K |
| 2026-06-25 | €11.34 | -3.08% | €12.14 | €12.46 | €11.04 | 187.55K |
| 2026-06-24 | €11.70 | -4.26% | €12.20 | €12.22 | €11.54 | 146.81K |
| 2026-06-23 | €12.22 | -5.27% | €12.72 | €12.72 | €11.98 | 146.13K |
| 2026-06-22 | €12.90 | -0.62% | €12.84 | €13.20 | €12.36 | 217.44K |
| 2026-06-19 | €12.98 | +0.78% | €12.72 | €13.38 | €11.96 | 266.66K |
| 2026-06-18 | €12.88 | -6.67% | €13.50 | €14.18 | €12.24 | 467.39K |
| 2026-06-17 | €13.80 | -2.82% | €14.04 | €14.24 | €13.38 | 128.91K |
| 2026-06-16 | €14.20 | -1.93% | €14.30 | €15.10 | €14.04 | 206.30K |
| 2026-06-15 | €14.48 | +5.54% | €14.00 | €14.80 | €13.74 | 197.23K |
| 2026-06-12 | €13.72 | +5.86% | €13.10 | €13.94 | €12.78 | 166.11K |
| 2026-06-11 | €12.96 | +3.68% | €12.72 | €13.24 | €12.36 | 113.02K |
| 2026-06-10 | €12.50 | -5.73% | €13.02 | €13.42 | €12.16 | 315.93K |
| 2026-06-09 | €13.26 | -3.35% | €13.82 | €14.24 | €13.12 | 137.52K |
| 2026-06-08 | €13.72 | +0.15% | €12.68 | €13.94 | €12.52 | 231.76K |
| 2026-06-05 | €13.70 | -4.86% | €14.40 | €14.64 | €13.60 | 193.31K |
| 2026-06-04 | €14.40 | -6.37% | €15.20 | €15.36 | €13.68 | 427.04K |
| 2026-06-03 | €15.38 | -7.13% | €16.40 | €16.40 | €14.76 | 381.89K |
| 2026-06-02 | €16.56 | +7.53% | €15.50 | €17.04 | €14.66 | 398.63K |
| 2026-06-01 | €15.40 | -1.91% | €15.30 | €16.38 | €15.10 | 418.42K |
| 2026-05-29 | €15.70 | -1.13% | €15.92 | €16.50 | €15.30 | 245.64K |
| 2026-05-28 | €15.88 | -1.00% | €16.02 | €17.16 | €15.24 | 458.41K |