Bodegas Riojanas, S.A. RIO
BME · Spain · Consumer Non-Durables
€0.9150+0.03 (+3.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.92 | +3.39% | €0.89 | €0.94 | €0.87 | 21.27K |
| 2026-09-30 | €0.88 | -3.80% | €0.83 | €0.94 | €0.83 | 40.71K |
| 2026-09-29 | €0.92 | +2.79% | €0.93 | €0.93 | €0.82 | 5.27K |
| 2026-09-28 | €0.89 | +4.07% | €0.92 | €0.92 | €0.86 | 17.95K |
| 2026-09-25 | €0.86 | -2.27% | €0.81 | €0.94 | €0.79 | 32.77K |
| 2026-09-24 | €0.88 | -4.35% | €0.90 | €0.91 | €0.56 | 172.37K |
| 2026-09-23 | €0.92 | -3.16% | €0.92 | €0.92 | €0.90 | 17.47K |
| 2026-09-22 | €0.95 | +0.53% | €0.95 | €0.95 | €0.93 | 4.58K |
| 2026-09-21 | €0.94 | -1.56% | €0.95 | €0.95 | €0.94 | 6.74K |
| 2026-09-18 | €0.96 | +1.59% | €0.98 | €1.02 | €0.92 | 300.07K |
| 2026-09-17 | €0.94 | +0.53% | €0.95 | €0.96 | €0.94 | 7.99K |
| 2026-09-16 | €0.94 | 0.00% | €0.94 | €0.95 | €0.94 | 3.03K |
| 2026-09-15 | €0.94 | -1.57% | €0.94 | €0.95 | €0.94 | 6.33K |
| 2026-09-14 | €0.95 | -1.04% | €0.94 | €0.95 | €0.94 | 5.18K |
| 2026-09-11 | €0.96 | -0.52% | €0.95 | €0.97 | €0.95 | 7.12K |
| 2026-09-10 | €0.97 | +2.11% | €0.97 | €0.97 | €0.94 | 21.94K |
| 2026-09-09 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 4.37K |
| 2026-09-08 | €0.95 | -1.55% | €0.95 | €0.97 | €0.95 | 11.15K |
| 2026-09-07 | €0.96 | -0.52% | €0.95 | €0.96 | €0.95 | 8.16K |
| 2026-09-04 | €0.97 | 0.00% | €0.96 | €0.97 | €0.95 | 52.28K |
| 2026-09-03 | €0.97 | 0.00% | €0.96 | €0.97 | €0.96 | 10.57K |
| 2026-09-02 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 11.00K |
| 2026-09-01 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 7.33K |
| 2026-08-31 | €0.97 | 0.00% | €0.97 | €0.97 | €0.96 | 33.94K |
| 2026-08-28 | €0.97 | -1.02% | €0.97 | €1.00 | €0.96 | 11.60K |
| 2026-08-27 | €0.98 | 0.00% | €1.00 | €1.00 | €0.98 | 1.90K |
| 2026-08-26 | €0.98 | -1.01% | €1.01 | €1.01 | €0.98 | 2.52K |
| 2026-08-25 | €0.99 | 0.00% | €0.99 | €1.02 | €0.99 | 1.11K |
| 2026-08-24 | €0.99 | 0.00% | €0.99 | €1.03 | €0.99 | 2.89K |
| 2026-08-21 | €0.99 | +0.51% | €1.02 | €1.02 | €0.98 | 10.79K |
| 2026-08-20 | €0.99 | -3.43% | €0.98 | €1.02 | €0.98 | 20.64K |
| 2026-08-19 | €1.02 | -0.97% | €0.99 | €1.03 | €0.99 | 5.29K |
| 2026-08-18 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 2.14K |
| 2026-08-17 | €1.03 | +5.10% | €1.04 | €1.04 | €0.99 | 15.38K |
| 2026-08-14 | €0.98 | -5.77% | €0.97 | €1.03 | €0.97 | 12.24K |
| 2026-08-13 | €1.04 | 0.00% | €0.96 | €1.04 | €0.96 | 824 |
| 2026-08-12 | €1.04 | +0.97% | €0.95 | €1.04 | €0.95 | 11.07K |
| 2026-08-11 | €1.03 | -0.96% | €1.04 | €1.04 | €1.00 | 16.64K |
| 2026-08-10 | €1.04 | +4.00% | €1.04 | €1.04 | €1.02 | 25.16K |
| 2026-08-07 | €1.00 | +2.04% | €1.03 | €1.03 | €0.98 | 19.71K |
| 2026-08-06 | €0.98 | 0.00% | €0.98 | €1.03 | €0.98 | 21.79K |
| 2026-08-05 | €0.98 | 0.00% | €1.00 | €1.00 | €0.98 | 9.40K |
| 2026-08-04 | €0.98 | -0.51% | €0.99 | €0.99 | €0.98 | 2.00K |
| 2026-08-03 | €0.99 | +4.23% | €0.94 | €1.00 | €0.94 | 6.15K |
| 2026-07-31 | €0.94 | +0.53% | €0.90 | €0.94 | €0.90 | 3.21K |
| 2026-07-30 | €0.94 | +3.30% | €0.94 | €0.94 | €0.93 | 2.62K |
| 2026-07-29 | €0.91 | -3.19% | €0.94 | €0.94 | €0.91 | 27.10K |
| 2026-07-28 | €0.94 | +1.08% | €0.91 | €0.94 | €0.91 | 13.13K |
| 2026-07-27 | €0.93 | +1.09% | €0.95 | €0.95 | €0.93 | 1.84K |
| 2026-07-24 | €0.92 | -2.65% | €0.94 | €0.95 | €0.91 | 30.23K |
| 2026-07-23 | €0.94 | -1.56% | €0.95 | €0.99 | €0.91 | 30.03K |
| 2026-07-22 | €0.96 | +4.35% | €0.95 | €0.96 | €0.90 | 22.38K |
| 2026-07-21 | €0.92 | -6.12% | €1.00 | €1.00 | €0.88 | 134.78K |
| 2026-07-20 | €0.98 | -2.00% | €0.96 | €1.00 | €0.96 | 2.28K |
| 2026-07-17 | €1.00 | +2.04% | €0.98 | €1.00 | €0.97 | 10.38K |
| 2026-07-16 | €0.98 | -2.00% | €1.00 | €1.00 | €0.98 | 10.05K |
| 2026-07-15 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 3.15K |
| 2026-07-14 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 3.73K |
| 2026-07-13 | €1.00 | 0.00% | €1.02 | €1.02 | €1.00 | 8.48K |
| 2026-07-10 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 6.22K |
| 2026-07-09 | €1.00 | -0.99% | €1.00 | €1.02 | €1.00 | 15.51K |
| 2026-07-08 | €1.01 | -1.94% | €1.01 | €1.03 | €1.00 | 23.11K |
| 2026-07-07 | €1.03 | 0.00% | €1.03 | €1.03 | €1.02 | 4.93K |
| 2026-07-06 | €1.03 | +0.98% | €1.04 | €1.04 | €1.00 | 22.48K |
| 2026-07-03 | €1.02 | -2.86% | €1.06 | €1.06 | €1.01 | 28.66K |
| 2026-07-02 | €1.05 | -1.87% | €1.05 | €1.06 | €1.02 | 18.97K |
| 2026-07-01 | €1.07 | +0.94% | €1.00 | €1.07 | €0.98 | 22.90K |
| 2026-06-30 | €1.06 | +0.95% | €1.07 | €1.07 | €0.98 | 65.53K |
| 2026-06-29 | €1.05 | -0.94% | €1.06 | €1.09 | €1.05 | 10.92K |
| 2026-06-26 | €1.06 | -2.75% | €1.06 | €1.08 | €1.06 | 1.92K |
| 2026-06-25 | €1.09 | +0.93% | €1.10 | €1.12 | €1.05 | 21.30K |
| 2026-06-24 | €1.08 | +0.93% | €1.08 | €1.10 | €1.08 | 10.12K |
| 2026-06-23 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 13.52K |
| 2026-06-22 | €1.07 | -2.73% | €1.10 | €1.13 | €1.06 | 64.24K |
| 2026-06-19 | €1.10 | -3.51% | €1.08 | €1.17 | €1.08 | 46.70K |
| 2026-06-18 | €1.14 | +0.88% | €1.20 | €1.20 | €1.06 | 75.50K |
| 2026-06-17 | €1.13 | +3.67% | €1.10 | €1.14 | €1.05 | 72.11K |
| 2026-06-16 | €1.09 | +1.87% | €1.05 | €1.14 | €1.00 | 69.34K |
| 2026-06-15 | €1.07 | +1.90% | €1.10 | €1.10 | €1.05 | 28.87K |
| 2026-06-12 | €1.05 | 0.00% | €1.03 | €1.09 | €1.02 | 32.11K |
| 2026-06-11 | €1.05 | -6.25% | €1.02 | €1.15 | €1.00 | 109.09K |
| 2026-06-10 | €1.12 | -1.75% | €1.11 | €1.15 | €1.11 | 18.55K |
| 2026-06-09 | €1.14 | +0.88% | €1.14 | €1.15 | €1.11 | 29.04K |
| 2026-06-08 | €1.13 | -2.59% | €1.19 | €1.20 | €1.12 | 27.17K |
| 2026-06-05 | €1.16 | +0.87% | €1.12 | €1.19 | €1.12 | 62.90K |
| 2026-06-04 | €1.15 | -2.54% | €1.20 | €1.20 | €1.15 | 10.87K |
| 2026-06-03 | €1.18 | 0.00% | €1.22 | €1.22 | €1.14 | 96.60K |
| 2026-06-02 | €1.18 | -5.60% | €1.34 | €1.34 | €1.15 | 59.58K |
| 2026-06-01 | €1.25 | 0.00% | €1.25 | €1.25 | €1.15 | 57.69K |
| 2026-05-29 | €1.25 | -2.34% | €1.25 | €1.25 | €1.23 | 23.25K |