Paris - Delayed Quote
EUR
Riber S.A. (ALRIB.PA)
6.02
-0.61
(-9.20%)
At close: October 30 at 5:35:12 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.62
6.62
5.96
6.02
6.02
152,956
Oct 29, 2026
6.36
6.74
6.21
6.63
6.63
96,010
Oct 28, 2026
6.40
6.43
6.20
6.32
6.32
55,656
Oct 27, 2026
6.02
6.31
5.89
6.30
6.30
67,277
Oct 26, 2026
5.66
6.04
5.66
6.02
6.02
93,864
Oct 23, 2026
5.77
5.95
5.59
5.65
5.65
97,593
Oct 22, 2026
6.24
6.24
5.72
5.78
5.78
123,985
Oct 21, 2026
6.50
6.66
6.30
6.37
6.37
102,651
Oct 20, 2026
6.45
6.49
6.20
6.37
6.37
115,762
Oct 19, 2026
6.74
6.87
6.33
6.50
6.50
129,906
Oct 16, 2026
7.33
7.48
6.62
6.72
6.72
156,719
Oct 15, 2026
7.43
7.46
6.99
7.25
7.25
126,771
Oct 14, 2026
7.68
7.84
7.33
7.52
7.52
82,172
Oct 13, 2026
7.94
8.12
7.66
7.66
7.66
98,681
Oct 12, 2026
8.10
8.29
8.04
8.11
8.11
58,214
Oct 9, 2026
8.35
8.52
8.04
8.10
8.10
186,389
Oct 8, 2026
9.46
9.68
8.39
8.39
8.39
226,769
Oct 7, 2026
9.75
9.81
9.43
9.59
9.59
161,629
Oct 6, 2026
9.88
10.10
9.75
9.88
9.88
77,169
Oct 5, 2026
9.39
10.32
9.31
9.88
9.88
143,134
Oct 2, 2026
9.32
9.60
9.21
9.48
9.48
80,982
Oct 1, 2026
9.48
9.68
9.19
9.19
9.19
62,490
Sep 30, 2026
9.40
9.56
9.26
9.33
9.33
72,627
Sep 29, 2026
9.04
9.74
9.04
9.41
9.41
94,234
Sep 28, 2026
9.24
9.24
8.91
8.98
8.98
89,064
Sep 25, 2026
9.35
9.49
8.61
8.87
8.87
168,034
Sep 24, 2026
9.20
9.73
9.00
9.34
9.34
194,680
Sep 23, 2026
9.32
9.60
9.22
9.50
9.50
108,918
Sep 22, 2026
9.15
9.48
8.90
9.27
9.27
118,161
Sep 21, 2026
8.74
9.18
8.67
9.01
9.01
62,791
Sep 18, 2026
8.49
8.82
8.45
8.57
8.57
51,366
Sep 17, 2026
8.31
8.71
8.31
8.50
8.50
51,587
Sep 16, 2026
8.20
8.48
8.19
8.30
8.30
31,654
Sep 15, 2026
8.19
8.48
8.17
8.19
8.19
50,406
Sep 14, 2026
8.51
8.51
8.04
8.22
8.22
157,999
Sep 11, 2026
8.58
8.70
8.46
8.60
8.60
29,984
Sep 10, 2026
8.99
8.99
8.38
8.54
8.54
108,294
Sep 9, 2026
9.05
9.13
8.77
8.77
8.77
60,926
Sep 8, 2026
9.35
9.36
8.74
9.01
9.01
89,867
Sep 7, 2026
8.72
9.48
8.72
9.48
9.48
108,372
Sep 4, 2026
8.35
8.69
8.32
8.56
8.56
50,014
Sep 3, 2026
8.63
8.76
8.20
8.36
8.36
54,035
Sep 2, 2026
8.31
8.71
8.25
8.55
8.55
79,617
Sep 1, 2026
8.50
8.64
8.25
8.35
8.35
60,528
Aug 31, 2026
9.04
9.07
8.35
8.53
8.53
103,614
Aug 28, 2026
8.86
8.89
8.72
8.77
8.77
32,860
Aug 27, 2026
9.05
9.30
8.82
8.85
8.85
93,728
Aug 26, 2026
9.19
9.33
8.92
9.01
9.01
35,313
Aug 25, 2026
8.90
9.29
8.90
9.23
9.23
73,377
Aug 24, 2026
8.92
9.06
8.72
8.80
8.80
44,096
Aug 21, 2026
8.95
9.23
8.92
9.04
9.04
39,247
Aug 20, 2026
9.04
9.27
8.91
8.91
8.91
80,436
Aug 19, 2026
9.40
9.40
8.72
8.95
8.95
108,009
Aug 18, 2026
9.66
9.85
9.31
9.45
9.45
99,639
Aug 17, 2026
10.00
10.08
9.48
9.75
9.75
55,497
Aug 14, 2026
9.82
9.94
9.65
9.72
9.72
40,978
Aug 13, 2026
10.00
10.14
9.79
9.86
9.86
53,256
Aug 12, 2026
9.76
10.26
9.71
9.96
9.96
54,017
Aug 11, 2026
10.00
10.16
9.70
9.78
9.78
37,700
Aug 10, 2026
9.73
10.20
9.71
9.78
9.78
72,693
Aug 7, 2026
9.50
9.92
9.50
9.65
9.65
65,594
Aug 6, 2026
9.44
9.70
9.22
9.47
9.47
57,642
Aug 5, 2026
9.58
9.80
9.28
9.40
9.40
76,413
Aug 4, 2026
9.34
9.62
9.22
9.43
9.43
68,804
Aug 3, 2026
9.26
9.39
8.81
9.25
9.25
69,161
Jul 31, 2026
9.31
9.78
8.93
9.03
9.03
124,803
Jul 30, 2026
8.76
9.41
8.69
9.14
9.14
86,477
Jul 29, 2026
8.90
9.46
8.60
8.77
8.77
186,090
Jul 28, 2026
9.53
9.60
8.64
8.96
8.96
169,435
Jul 27, 2026
9.95
10.22
9.53
9.53
9.53
85,825
Jul 24, 2026
9.96
10.14
9.70
9.91
9.91
42,047
Jul 23, 2026
9.97
10.42
9.81
10.02
10.02
84,059
Jul 22, 2026
10.28
10.74
9.86
9.96
9.96
112,984
Jul 21, 2026
9.80
10.48
9.79
10.36
10.36
91,567
Jul 20, 2026
9.72
10.06
9.62
9.72
9.72
71,517
Jul 17, 2026
9.62
9.90
9.34
9.68
9.68
150,615
Jul 16, 2026
10.16
10.20
9.77
9.91
9.91
53,836
Jul 15, 2026
10.44
10.82
10.10
10.30
10.30
90,616
Jul 14, 2026
10.04
10.48
10.04
10.26
10.26
36,303
Jul 13, 2026
10.16
10.34
9.93
10.18
10.18
54,591
Jul 10, 2026
10.38
10.52
10.24
10.30
10.30
53,611
Jul 9, 2026
10.22
10.64
10.22
10.46
10.46
114,295
Jul 8, 2026
9.91
10.06
9.52
9.71
9.71
168,595
Jul 7, 2026
10.68
10.68
9.63
9.82
9.82
264,131
Jul 6, 2026
11.18
11.18
10.74
10.92
10.92
124,912
Jul 3, 2026
10.86
11.42
10.86
11.28
11.28
103,446
Jul 2, 2026
11.36
11.62
10.68
10.86
10.86
159,739
Jul 1, 2026
11.32
11.94
11.10
11.44
11.44
118,279
Jun 30, 2026
11.28
11.54
11.04
11.24
11.24
65,070
Jun 29, 2026
11.26
11.60
10.92
11.20
11.20
89,086
Jun 26, 2026
11.30
11.40
10.74
11.30
11.30
204,272
Jun 25, 2026
12.14
12.46
11.04
11.34
11.34
187,554
Jun 24, 2026
12.20
12.22
11.54
11.70
11.70
146,811
Jun 23, 2026
12.72
12.72
11.98
12.22
12.22
146,128
Jun 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
12.84
13.20
12.36
12.90
12.90
217,436
Jun 19, 2026
12.72
13.38
11.96
12.98
12.88
266,664
Jun 18, 2026
13.50
14.18
12.24
12.88
12.78
467,391
Jun 17, 2026
14.04
14.24
13.38
13.80
13.69
128,905
Jun 16, 2026
14.30
15.10
14.04
14.20
14.09
206,298
Jun 15, 2026
14.00
14.80
13.74
14.48
14.37
197,232
Jun 12, 2026
13.10
13.94
12.78
13.72
13.61
166,108
Jun 11, 2026
12.72
13.24
12.36
12.96
12.86
113,016
Jun 10, 2026
13.02
13.42
12.16
12.50
12.40
315,931
Jun 9, 2026
13.82
14.24
13.12
13.26
13.16
137,519
Jun 8, 2026
12.68
13.94
12.52
13.72
13.61
231,755
Jun 5, 2026
14.40
14.64
13.60
13.70
13.59
193,311
Jun 4, 2026
15.20
15.36
13.68
14.40
14.29
427,036
Jun 3, 2026
16.40
16.40
14.76
15.38
15.26
381,885
Jun 2, 2026
15.50
17.04
14.66
16.56
16.43
398,630
Jun 1, 2026
15.30
16.38
15.10
15.40
15.28
418,416
May 29, 2026
15.92
16.50
15.30
15.70
15.58
245,644
May 28, 2026
16.02
17.16
15.24
15.88
15.76
458,406
May 27, 2026
15.98
16.62
15.10
16.04
15.92
359,329
May 26, 2026
16.38
16.50
14.80
15.58
15.46
396,764
May 25, 2026
15.50
16.76
15.06
16.28
16.15
591,294
May 22, 2026
13.30
15.40
13.24
15.36
15.24
584,861
May 21, 2026
12.80
13.56
12.63
13.18
13.08
305,325
May 20, 2026
11.88
12.76
11.88
12.72
12.62
201,796
May 19, 2026
12.60
12.60
11.62
11.96
11.87
335,884
May 18, 2026
12.72
13.90
12.34
12.42
12.32
304,628
May 15, 2026
12.56
13.08
12.38
12.94
12.84
169,854
May 14, 2026
12.70
13.38
12.36
13.30
13.20
272,263
May 13, 2026
12.04
12.92
12.00
12.66
12.56
266,698
May 12, 2026
12.86
12.90
11.88
12.00
11.91
370,239
May 11, 2026
13.00
13.46
12.84
13.12
13.02
246,571
May 8, 2026
13.10
13.46
12.80
13.06
12.96
218,907
May 7, 2026
14.10
14.48
13.00
13.26
13.16
383,831
May 6, 2026
13.98
14.98
13.10
13.54
13.44
572,358
May 5, 2026
13.72
14.28
13.18
13.52
13.42
392,533
May 4, 2026
13.06
14.36
12.92
13.94
13.83
604,853
Apr 30, 2026
11.66
13.08
11.32
12.74
12.64
380,663
Apr 29, 2026
12.04
12.70
11.44
11.72
11.63
388,700
Apr 28, 2026
13.30
13.80
11.60
12.10
12.01
466,778
Apr 27, 2026
14.38
15.40
13.04
13.44
13.34
640,604
Apr 24, 2026
13.00
14.00
12.20
13.84
13.73
473,890
Apr 23, 2026
13.02
13.74
12.06
12.78
12.68
381,472
Apr 22, 2026
13.36
14.24
12.60
13.00
12.90
517,810
Apr 21, 2026
14.58
14.64
12.52
13.00
12.90
725,502
Apr 20, 2026
12.50
15.20
11.54
14.14
14.03
1,074,951
Apr 17, 2026
16.30
18.50
13.00
13.00
12.90
1,361,814
Apr 16, 2026
13.08
15.80
12.34
15.66
15.54
1,156,104
Apr 15, 2026
12.86
13.72
12.26
12.84
12.74
853,739
Apr 14, 2026
11.50
14.24
10.80
11.78
11.69
1,606,434
Apr 13, 2026
9.49
11.46
9.41
11.28
11.19
1,090,365
Apr 10, 2026
8.25
9.25
8.18
9.00
8.93
662,699
Apr 9, 2026
7.09
8.50
6.81
8.05
7.99
1,030,665
Apr 8, 2026
5.90
7.13
5.90
7.13
7.08
826,651
Apr 7, 2026
5.50
5.75
5.43
5.57
5.53
104,217
Apr 2, 2026
5.40
5.55
5.30
5.50
5.46
30,603
Apr 1, 2026
5.58
5.89
5.36
5.51
5.47
65,583
Mar 31, 2026
5.38
5.49
5.20
5.45
5.41
35,002
Mar 30, 2026
5.47
5.47
5.13
5.38
5.34
129,354
Mar 27, 2026
5.68
5.73
5.40
5.52
5.48
50,145
Mar 26, 2026
5.97
6.00
5.62
5.72
5.68
36,412
Mar 25, 2026
5.70
5.99
5.70
5.95
5.90
21,111
Mar 24, 2026
5.80
5.87
5.56
5.70
5.66
28,232
Mar 23, 2026
5.50
5.90
5.27
5.71
5.67
71,289
Mar 20, 2026
5.72
5.91
5.60
5.68
5.64
53,554
Mar 19, 2026
5.99
5.99
5.56
5.70
5.66
85,737
Mar 18, 2026
6.00
6.15
5.85
5.88
5.83
55,092
Mar 17, 2026
6.06
6.08
5.82
5.89
5.84
48,609
Mar 16, 2026
5.61
6.06
5.60
6.03
5.98
78,337
Mar 13, 2026
5.78
5.78
5.45
5.62
5.58
64,332
Mar 12, 2026
5.87
5.87
5.63
5.78
5.74
57,016
Mar 11, 2026
5.93
5.93
5.77
5.86
5.81
36,163
Mar 10, 2026
5.69
5.93
5.62
5.93
5.88
64,993
Mar 9, 2026
5.55
5.64
5.33
5.56
5.52
125,841
Mar 6, 2026
5.89
5.95
5.57
5.79
5.75
102,371
Mar 5, 2026
6.10
6.10
5.81
5.88
5.83
68,340
Mar 4, 2026
6.03
6.25
6.00
6.15
6.10
68,943
Mar 3, 2026
6.28
6.28
5.83
6.00
5.95
143,558
Mar 2, 2026
5.85
6.30
5.65
6.25
6.20
130,986
Feb 27, 2026
6.14
6.19
5.63
5.92
5.87
173,158
Feb 26, 2026
6.27
6.63
5.90
6.15
6.10
249,234
Feb 25, 2026
5.85
6.43
5.83
6.22
6.17
179,332
Feb 24, 2026
5.78
6.00
5.75
5.81
5.77
60,553
Feb 23, 2026
5.80
6.12
5.74
5.77
5.73
109,605
Feb 20, 2026
5.49
6.00
5.47
5.88
5.83
154,974
Feb 19, 2026
5.45
5.56
5.12
5.48
5.44
83,430
Feb 18, 2026
5.42
5.49
5.32
5.45
5.41
38,184
Feb 17, 2026
5.24
5.43
5.12
5.36
5.32
50,810
Feb 16, 2026
5.00
5.52
5.00
5.24
5.20
184,378
Feb 13, 2026
4.93
5.14
4.88
4.97
4.93
32,710
Feb 12, 2026
5.07
5.33
4.90
4.98
4.94
69,702
Feb 11, 2026
5.28
5.28
5.01
5.07
5.03
64,140
Feb 10, 2026
5.20
5.36
5.16
5.30
5.26
87,871
Feb 9, 2026
5.06
5.38
5.06
5.23
5.19
76,831
Feb 6, 2026
5.45
5.45
4.82
5.03
4.99
309,048
Feb 5, 2026
5.55
5.58
5.34
5.46
5.42
56,123
Feb 4, 2026
5.47
5.66
5.26
5.58
5.54
93,968
Feb 3, 2026
5.46
5.70
5.26
5.47
5.43
122,554
Feb 2, 2026
5.74
5.80
5.31
5.48
5.44
250,174
Jan 30, 2026
5.72
6.04
5.65
5.83
5.79
100,005
Jan 29, 2026
5.95
5.95
5.62
5.63
5.59
123,507
Jan 28, 2026
5.86
6.15
5.85
5.88
5.83
178,899
Jan 27, 2026
5.98
5.98
5.61
5.86
5.81
167,929
Jan 26, 2026
5.55
5.95
5.55
5.91
5.86
323,131
Jan 23, 2026
5.65
5.69
5.24
5.40
5.36
377,027
Jan 22, 2026
4.90
5.85
4.88
5.85
5.80
474,252
Jan 21, 2026
4.39
4.99
4.39
4.87
4.83
405,022
Jan 20, 2026
4.18
4.34
4.11
4.31
4.28
110,609
Jan 19, 2026
3.99
4.21
3.98
4.18
4.15
191,525
Jan 16, 2026
3.81
3.99
3.80
3.96
3.93
109,872
Jan 15, 2026
3.79
3.81
3.73
3.81
3.78
19,330
Jan 14, 2026
3.78
3.80
3.75
3.78
3.75
21,349
Jan 13, 2026
3.81
3.81
3.73
3.77
3.74
19,605
Jan 12, 2026
3.87
3.89
3.74
3.81
3.78
41,626
Jan 9, 2026
3.85
3.85
3.69
3.85
3.82
35,881
Jan 8, 2026
3.77
3.85
3.63
3.85
3.82
58,627
Jan 7, 2026
3.85
3.85
3.61
3.78
3.75
98,252
Jan 6, 2026
3.73
3.85
3.72
3.83
3.80
66,286
Jan 5, 2026
3.60
3.77
3.60
3.73
3.70
112,229
Jan 2, 2026
3.50
3.60
3.50
3.58
3.55
43,024
Dec 31, 2025
3.51
3.51
3.48
3.50
3.47
19,297
Dec 30, 2025
3.52
3.59
3.44
3.50
3.47
66,703
Dec 29, 2025
3.30
3.54
3.29
3.51
3.48
190,811
Dec 24, 2025
3.17
3.18
3.15
3.16
3.14
2,925
Dec 23, 2025
3.12
3.18
3.12
3.17
3.15
11,755
Dec 22, 2025
3.24
3.24
3.12
3.13
3.10
17,460
Dec 19, 2025
3.26
3.26
3.15
3.24
3.22
31,054
Dec 18, 2025
3.17
3.26
3.13
3.26
3.23
23,487
Dec 17, 2025
3.27
3.27
3.13
3.17
3.15
40,168
Dec 16, 2025
3.26
3.33
3.23
3.27
3.24
36,433
Dec 15, 2025
3.29
3.34
3.25
3.29
3.26
11,173
Dec 12, 2025
3.26
3.34
3.26
3.29
3.26
10,805
Dec 11, 2025
3.29
3.29
3.20
3.26
3.23
10,336
Dec 10, 2025
3.30
3.30
3.26
3.29
3.26
4,140
Dec 9, 2025
3.40
3.41
3.31
3.31
3.28
4,621
Dec 8, 2025
3.33
3.42
3.26
3.40
3.37
40,339
Dec 5, 2025
3.26
3.35
3.25
3.31
3.28
20,012
Dec 4, 2025
3.21
3.26
3.20
3.26
3.23
14,430
Dec 3, 2025
3.12
3.22
3.12
3.20
3.18
30,961
Dec 2, 2025
3.05
3.13
3.05
3.13
3.10
22,422
Dec 1, 2025
3.09
3.09
3.02
3.05
3.03
16,573
Nov 28, 2025
3.03
3.11
3.03
3.10
3.08
7,334
Nov 27, 2025
3.10
3.13
2.99
3.03
3.01
50,459
Nov 26, 2025
3.09
3.11
3.06
3.10
3.07
3,988
Nov 25, 2025
3.10
3.11
3.04
3.10
3.07
44,278
Nov 24, 2025
3.08
3.13
3.06
3.10
3.08
16,769
Nov 21, 2025
3.12
3.12
3.08
3.08
3.06
15,785
Nov 20, 2025
3.15
3.15
3.10
3.13
3.11
15,664
Nov 19, 2025
3.10
3.13
3.05
3.11
3.09
21,718
Nov 18, 2025
3.16
3.16
3.09
3.09
3.07
20,843
Nov 17, 2025
3.13
3.20
3.10
3.17
3.15
14,639
Nov 14, 2025
3.19
3.19
3.10
3.14
3.12
23,101
Nov 13, 2025
3.19
3.22
3.17
3.17
3.15
4,071
Nov 12, 2025
3.19
3.21
3.14
3.19
3.17
13,686
Nov 11, 2025
3.26
3.26
3.10
3.19
3.17
22,670
Nov 10, 2025
3.14
3.30
3.14
3.25
3.22
28,502
Nov 7, 2025
3.06
3.13
3.05
3.13
3.10
16,564
Nov 6, 2025
3.03
3.09
3.00
3.05
3.03
35,095
Nov 5, 2025
2.98
3.07
2.98
3.03
3.01
32,309
Nov 4, 2025
3.03
3.07
2.85
3.00
2.98
87,774
Nov 3, 2025
3.22
3.22
3.05
3.13
3.11
71,923
Oct 31, 2025
3.24
3.26
3.17
3.22
3.20
66,577
Oct 30, 2025
3.35
3.35
3.25
3.28
3.25
14,681
