Advertisement
Advertisement
U.S. Markets open in 1 hr 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Riber S.A. (ALRIB.PA)

Paris - Paris Delayed Price. Currency in EUR
1.6700-0.0040 (-0.24%)
As of 12:22PM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221.67401.67601.64801.67001.67003,473
Nov 25, 20221.64601.68401.64601.67401.67407,946
Nov 24, 20221.68801.68801.67001.68201.68203,458
Nov 23, 20221.69001.69801.67001.68801.68807,923
Nov 22, 20221.68001.69401.68001.69001.69004,813
Nov 21, 20221.64601.67801.64601.67801.678016,482
Nov 18, 20221.62201.64401.62201.64401.64405,433
Nov 17, 20221.63601.64001.61001.62001.62004,365
Nov 16, 20221.63001.63401.59801.63401.63407,939
Nov 15, 20221.60201.62801.60001.62801.62802,551
Nov 14, 20221.57601.63601.57401.60001.600013,230
Nov 11, 20221.58201.58201.56801.57601.57603,701
Nov 10, 20221.55401.58201.55001.58201.58206,548
Nov 09, 20221.54001.56801.54001.55201.552012,499
Nov 08, 20221.56201.56201.53801.54001.540022,115
Nov 07, 20221.56801.56801.56401.56401.56408,457
Nov 04, 20221.56201.58401.56001.57801.57804,421
Nov 03, 20221.56401.58801.56001.56201.56207,722
Nov 02, 20221.57001.58201.57001.57001.57003,021
Nov 01, 20221.56401.58401.56401.58201.582010,031
Oct 31, 20221.56001.59001.56001.56401.564014,214
Oct 28, 20221.57201.57201.53201.56001.56009,415
Oct 27, 20221.58801.58801.57001.57001.57005,679
Oct 26, 20221.55001.59601.55001.59001.59008,318
Oct 25, 20221.54801.55001.53401.55001.55004,224
Oct 24, 20221.55601.55801.52001.54801.54806,118
Oct 21, 20221.57601.57601.51001.55601.556011,332
Oct 20, 20221.54201.57401.54201.57401.57404,096
Oct 19, 20221.62001.62001.54001.54001.540019,395
Oct 18, 20221.60001.63801.58201.58201.582016,247
Oct 17, 20221.60601.61201.60001.61201.61206,798
Oct 14, 20221.61201.61201.56401.60601.60605,898
Oct 13, 20221.63001.63001.61001.61201.612012,880
Oct 12, 20221.62801.64001.61801.64001.64004,807
Oct 11, 20221.62401.62801.61801.62801.62803,456
Oct 10, 20221.62401.64001.61601.62201.62205,870
Oct 07, 20221.62401.62801.62001.62201.62203,459
Oct 06, 20221.62001.64801.61201.62001.62009,537
Oct 05, 20221.67201.67401.60401.62001.62005,530
Oct 04, 20221.56601.67401.56601.67001.670017,279
Oct 03, 20221.57601.57601.56001.56601.56602,132
Sep 30, 20221.59001.59001.55201.57601.57601,523
Sep 29, 20221.60001.63801.55001.59001.59004,959
Sep 28, 20221.56201.63001.50001.63001.63009,217
Sep 27, 20221.55001.65001.52401.56001.560014,272
Sep 26, 20221.46201.58801.46201.55001.550011,150
Sep 23, 20221.62201.65001.45001.45001.450066,768
Sep 22, 20221.68001.68001.62001.62201.62209,111
Sep 21, 20221.69601.69601.67001.68001.68003,096
Sep 20, 20221.73601.73601.66001.69601.696012,844
Sep 19, 20221.73801.74001.69601.73401.734012,937
Sep 16, 20221.73601.74401.72201.73801.73808,584
Sep 15, 20221.74401.74401.73401.73401.73403,765
Sep 14, 20221.77401.77401.75001.75001.75003,670
Sep 13, 20221.77401.77801.76801.77401.77402,630
Sep 12, 20221.74601.77801.74001.77801.77806,266
Sep 09, 20221.75201.75201.74601.74601.74601,168
Sep 08, 20221.75001.75201.75001.75201.75207,042
Sep 07, 20221.74001.74001.73201.74001.74002,643
Sep 06, 20221.75001.76001.74001.74001.74002,560
Sep 05, 20221.73001.74001.73001.74001.7400871
Sep 02, 20221.73001.75001.69001.72201.72208,123
Sep 01, 20221.79201.80401.72001.72001.720017,815
Aug 31, 20221.81601.81601.79201.79201.79203,023
Aug 30, 20221.80601.82001.80001.81001.810010,599
Aug 29, 20221.78001.81001.78001.81001.81008,653
Aug 26, 20221.80001.81401.78001.78001.78008,597
Aug 25, 20221.80201.81801.77201.78601.786011,602
Aug 24, 20221.79201.81801.77201.80001.800040,322
Aug 23, 20221.74001.74001.73001.74001.74002,720
Aug 22, 20221.76601.76601.73001.74801.748012,078
Aug 19, 20221.77401.77401.76201.76201.76205,473
Aug 18, 20221.77001.78001.76601.77001.77005,632
Aug 17, 20221.77801.79001.77601.77801.77806,536
Aug 16, 20221.77801.77801.76601.77601.77602,689
Aug 15, 20221.80001.80001.77801.77801.77804,417
Aug 12, 20221.74401.80201.74201.79801.798014,577
Aug 11, 20221.76001.78001.75001.75601.756017,489
Aug 10, 20221.79401.80401.75801.77001.77009,342
Aug 09, 20221.79201.80601.76601.79001.790011,286
Aug 08, 20221.79401.81001.76601.79201.79204,416
Aug 05, 20221.83801.83801.76801.79201.792021,183
Aug 04, 20221.85001.86001.83601.83801.83805,389
Aug 03, 20221.89801.90001.83601.85001.850017,835
Aug 02, 20221.87001.93401.86201.87001.8700105,325
Aug 01, 20221.85001.85001.76801.80001.800018,332
Jul 29, 20221.80001.85201.80001.84001.840037,948
Jul 28, 20221.80001.83401.79001.82001.8200100,435
Jul 27, 20221.84401.84401.76201.76401.764033,201
Jul 26, 20221.85001.86601.85001.85201.85206,824
Jul 25, 20221.82401.89001.81201.85001.850027,163
Jul 22, 20221.81401.82201.77601.77601.77605,423
Jul 21, 20221.83001.84801.77801.81401.814011,708
Jul 20, 20221.83001.88001.82001.83001.830010,536
Jul 19, 20221.88001.91801.76001.83001.830027,888
Jul 18, 20221.77001.91801.74401.88001.880033,511
Jul 15, 20221.78001.78001.76601.77001.77005,100
Jul 14, 20221.78001.78601.77001.78001.78003,673
Jul 13, 20221.76601.79001.76601.78001.780010,259
Jul 12, 20221.75001.77001.74001.76801.768014,539
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement