Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
MCE - Delayed Quote EUR

Bodegas Riojanas, S.A. (RIO.MC)

Compare
3.5000
+0.0600
+(1.74%)
At close: March 7 at 5:35:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20253.48003.50003.44003.50003.50001,952
Mar 6, 20253.44003.44003.42003.44003.4400442
Mar 5, 20253.52003.52003.44003.44003.4400155
Mar 4, 20253.68003.68003.42003.44003.44009,343
Mar 3, 20253.68003.68003.40003.48003.48008,831
Feb 28, 20253.62003.62003.62003.62003.6200-
Feb 27, 20253.62003.62003.62003.62003.6200558
Feb 26, 20253.58003.74003.58003.74003.7400420
Feb 25, 20253.58003.74003.54003.74003.74004,347
Feb 24, 20253.52003.76003.52003.76003.76001,326
Feb 21, 20253.58003.70003.52003.66003.66004,163
Feb 20, 20253.68003.68003.68003.70003.70004
Feb 19, 20253.70003.70003.70003.70003.7000-
Feb 18, 20253.68003.70003.68003.70003.70001,003
Feb 17, 20253.54003.72003.54003.70003.7000759
Feb 14, 20253.58003.58003.58003.66003.6600236
Feb 13, 20253.58003.58003.58003.66003.6600230
Feb 12, 20253.58003.58003.58003.66003.660045
Feb 11, 20253.66003.74003.60003.66003.66001,029
Feb 10, 20253.80003.80003.62003.62003.6200535
Feb 7, 20253.76003.84003.58003.76003.76001,510
Feb 6, 20253.72003.72003.54003.68003.68001,454
Feb 5, 20253.54003.54003.54003.66003.660070
Feb 4, 20253.52003.66003.52003.66003.66001,477
Feb 3, 20253.52003.52003.52003.52003.5200-
Jan 31, 20253.62003.62003.52003.52003.52001,700
Jan 30, 20253.68003.68003.52003.66003.66007,723
Jan 29, 20253.86003.86003.86003.86003.8600-
Jan 28, 20253.86003.86003.86003.86003.8600-
Jan 27, 20253.72003.72003.70003.86003.8600134
Jan 24, 20253.78003.78003.78003.86003.860010
Jan 23, 20253.86003.86003.68003.86003.86001,547
Jan 22, 20253.64003.88003.64003.88003.88001,572
Jan 21, 20253.54003.88003.54003.88003.88004,226
Jan 20, 20253.64003.76003.54003.76003.76002,037
Jan 17, 20253.66003.78003.60003.66003.6600500
Jan 16, 20253.58003.80003.58003.78003.7800989
Jan 15, 20253.50003.82003.50003.82003.82001,101
Jan 14, 20253.58003.78003.52003.62003.62003,145
Jan 13, 20253.50003.86003.20003.86003.860015,455
Jan 10, 20253.30003.50003.12003.50003.500011,382
Jan 9, 20253.12003.26003.10003.10003.10001,631
Jan 8, 20253.10003.10003.10003.10003.1000-
Jan 7, 20253.10003.10003.10003.10003.1000-
Jan 6, 20253.10003.12003.08003.10003.10002,335
Jan 3, 20253.14003.28003.14003.16003.16002,079
Jan 2, 20253.30003.34003.30003.30003.3000387
Dec 31, 20243.14003.32003.14003.30003.3000408
Dec 30, 20243.10003.32003.02003.30003.30007,880
Dec 27, 20243.26003.30003.24003.24003.24001,402
Dec 24, 20243.34003.34003.34003.34003.3400-
Dec 23, 20243.42003.42003.24003.34003.34001,915
Dec 20, 20243.28003.46003.12003.46003.46004,707
Dec 19, 20243.36003.36003.36003.32003.32006
Dec 18, 20243.32003.36003.32003.32003.32004,693
Dec 17, 20243.30003.32003.30003.30003.30003,547
Dec 16, 20243.30003.48003.30003.48003.480061
Dec 13, 20243.28003.48003.28003.48003.48001,263
Dec 12, 20243.30003.46003.30003.48003.4800386
Dec 11, 20243.48003.48003.48003.48003.4800703
Dec 10, 20243.44003.44003.44003.44003.4400-
Dec 9, 20243.44003.44003.30003.44003.4400425
Dec 6, 20243.42003.44003.42003.44003.4400684
Dec 5, 20243.44003.44003.44003.32003.320025
Dec 4, 20243.32003.32003.32003.32003.3200-
Dec 3, 20243.44003.44003.32003.32003.3200503
Dec 2, 20243.32003.32003.32003.32003.3200-
Nov 29, 20243.32003.32003.32003.32003.3200-
Nov 28, 20243.46003.46003.46003.32003.3200273
Nov 27, 20243.32003.40003.32003.32003.3200255
Nov 26, 20243.44003.44003.44003.32003.3200100
Nov 25, 20243.32003.32003.32003.32003.320039
Nov 22, 20243.44003.50003.32003.32003.32002,800
Nov 21, 20243.66003.66003.46003.46003.46006,836
Nov 20, 20243.70003.70003.50003.50003.50002,944
Nov 19, 20243.58003.60003.52003.52003.5200962
Nov 18, 20243.50003.50003.48003.50003.5000596
Nov 15, 20243.80003.80003.46003.46003.46003,517
Nov 14, 20243.58003.70003.56003.60003.60003,056
Nov 13, 20243.78003.78003.78003.78003.7800-
Nov 12, 20243.78003.78003.78003.78003.780012
Nov 11, 20243.52003.80003.52003.78003.78004,166
Nov 8, 20243.62003.76003.52003.74003.74003,728
Nov 7, 20243.78003.82003.78003.78003.78001,488
Nov 6, 20243.78003.78003.52003.70003.7000137
Nov 5, 20243.70003.76003.70003.70003.7000199
Nov 4, 20243.90003.92003.42003.70003.70004,850
Nov 1, 20243.62003.62003.62003.62003.6200-
Oct 31, 20243.54003.54003.54003.62003.620012
Oct 30, 20243.62003.62003.62003.62003.6200-
Oct 29, 20243.74003.92003.46003.62003.62006,464
Oct 28, 20243.74003.74003.74003.74003.7400500
Oct 25, 20243.80003.80003.80003.80003.80005,159
Oct 24, 20243.80003.82003.80003.80003.800057
Oct 23, 20243.82003.82003.82003.80003.8000265
Oct 22, 20243.80003.82003.80003.80003.80008,142
Oct 21, 20243.82003.82003.82003.82003.8200-
Oct 18, 20243.80003.80003.80003.82003.8200100
Oct 17, 20243.86003.86003.82003.82003.82004,651
Oct 16, 20243.82003.82003.82003.82003.82003,678
Oct 15, 20243.82003.82003.82003.82003.82003,000
Oct 14, 20243.82003.82003.82003.82003.8200300
Oct 11, 20243.82003.82003.82003.82003.820033
Oct 10, 20243.82003.82003.82003.82003.82001,487
Oct 9, 20243.82003.92003.82003.92003.92005,048
Oct 8, 20243.92003.92003.92003.92003.9200-
Oct 7, 20243.92003.92003.92003.92003.92003,400
Oct 4, 20243.84003.84003.82003.82003.82001,312
Oct 3, 20243.82003.94003.82003.92003.92003,252
Oct 2, 20243.92003.94003.82003.82003.82001,474
Oct 1, 20243.96003.96003.82003.84003.8400880
Sep 30, 20243.98003.98003.82003.98003.9800759
Sep 27, 20243.80003.80003.80003.80003.800048
Sep 26, 20243.80003.80003.80003.80003.800072
Sep 25, 20243.80003.96003.80003.80003.8000911
Sep 24, 20243.86003.96003.80003.80003.80005,543
Sep 23, 20243.86003.86003.86003.86003.8600-
Sep 20, 20243.86003.96003.86003.86003.86001,005
Sep 19, 20243.86003.86003.86003.96003.9600285
Sep 18, 20244.02004.02004.00003.96003.9600251
Sep 17, 20243.80004.02003.80003.96003.9600375
Sep 16, 20244.00004.00003.80003.96003.9600835
Sep 13, 20243.80003.80003.80003.80003.8000-
Sep 12, 20243.88003.98003.78003.80003.80004,238
Sep 11, 20243.80003.90003.74003.76003.76002,111
Sep 10, 20243.90003.92003.82003.82003.82001,766
Sep 9, 20243.82003.82003.82003.94003.9400400
Sep 6, 20243.76003.94003.76003.94003.9400501
Sep 5, 20243.98003.98003.98003.98003.9800600
Sep 4, 20243.98004.00003.78003.98003.98008,931
Sep 3, 20244.04004.04003.80003.98003.98001,640
Sep 2, 20243.92003.92003.92003.92003.9200-
Aug 30, 20243.94004.04003.92003.92003.92001,862
Aug 29, 20243.96003.96003.96003.96003.9600-
Aug 28, 20243.96003.96003.96003.96003.9600-
Aug 27, 20243.96003.96003.96003.96003.9600-
Aug 26, 20243.96004.00003.96003.96003.96001,218
Aug 23, 20244.00004.00004.00004.00004.0000-
Aug 22, 20244.00004.00004.00004.00004.0000-
Aug 21, 20244.00004.00004.00004.00004.0000-
Aug 20, 20243.92004.00003.92004.00004.0000364
Aug 19, 20243.96003.96003.96004.00004.000010
Aug 16, 20243.98003.98003.90004.00004.0000150
Aug 15, 20243.90003.98003.90004.00004.0000315
Aug 14, 20244.00004.00004.00004.00004.00001,282
Aug 13, 20243.96003.96003.90003.90003.90002,284
Aug 12, 20243.90003.96003.90003.96003.96001,959
Aug 9, 20243.98003.98003.98003.98003.9800-
Aug 8, 20243.98003.98003.98003.98003.9800-
Aug 7, 20243.98003.98003.98003.98003.98003,000
Aug 6, 20243.88003.88003.88003.88003.8800-
Aug 5, 20243.92004.16003.86003.88003.88006,173
Aug 2, 20243.92003.92003.92003.92003.92003
Aug 1, 20243.92003.92003.92003.92003.9200-
Jul 31, 20243.92003.92003.92003.92003.9200184
Jul 30, 20243.92003.92003.92003.92003.9200-
Jul 29, 20243.92003.94003.92003.92003.9200727
Jul 26, 20244.02004.16003.92003.92003.92001,291
Jul 25, 20243.90004.02003.90003.90003.9000304
Jul 24, 20244.10004.10003.90003.90003.9000307
Jul 23, 20243.86004.20003.86003.90003.900012,427
Jul 22, 20243.88003.98003.88003.88003.88002,754
Jul 19, 20243.90003.90003.90003.90003.9000645
Jul 18, 20244.00004.02003.92003.98003.9800327
Jul 17, 20243.98004.02003.90003.98003.98001,820
Jul 16, 20243.86003.86003.86004.08004.080081
Jul 15, 20243.90004.10003.90004.08004.08001,201
Jul 12, 20243.90003.90003.90003.94003.940011
Jul 11, 20243.94003.94003.94003.94003.9400-
Jul 10, 20243.90004.02003.90003.94003.9400288
Jul 9, 20243.94003.94003.94003.94003.9400-
Jul 8, 20244.00004.14003.90003.94003.94001,896
Jul 5, 20243.84004.08003.84003.94003.94007,962
Jul 4, 20243.86004.28003.76004.28004.28005,569
Jul 3, 20243.84004.10003.84004.08004.0800434
Jul 2, 20244.16004.16003.76004.08004.08002,278
Jul 1, 20244.10004.10004.10004.10004.10001,617
Jun 28, 20243.76004.04003.74003.78003.7800612
Jun 27, 20243.96003.96003.90003.90003.90004,133
Jun 26, 20243.96003.96003.96003.96003.9600867
Jun 25, 20243.94003.94003.94003.94003.9400-
Jun 24, 20244.10004.10003.94003.94003.94002,076
Jun 21, 20244.10004.10003.98004.06004.06001,520
Jun 20, 20244.06004.06004.06003.94003.940060
Jun 19, 20244.10004.10003.94003.94003.9400890
Jun 18, 20244.00004.10004.00004.10004.1000500
Jun 17, 20244.10004.12004.10004.10004.10001,170
Jun 14, 20244.06004.06004.06004.06004.06001,100
Jun 13, 20244.20004.24003.92004.18004.180011,566
Jun 12, 20244.26004.26004.26004.26004.2600-
Jun 11, 20244.20004.30004.20004.26004.2600196
Jun 10, 20244.26004.32004.26004.26004.2600179
Jun 7, 20244.26004.26004.24004.26004.26001,624
Jun 6, 20244.26004.26004.26004.26004.2600275
Jun 5, 20244.32004.32004.24004.26004.2600453
Jun 4, 20244.22004.42004.20004.26004.26004,724
Jun 3, 20244.50004.50004.26004.40004.40003,170
May 31, 20244.20004.30004.20004.30004.30002,507
May 30, 20244.20004.20004.20004.20004.20004,560
May 29, 20244.22004.22004.20004.20004.20008,638
May 28, 20244.36004.38004.20004.36004.36006,291
May 27, 20244.38004.38004.18004.34004.3400193
May 24, 20244.28004.38004.20004.34004.34002,142
May 23, 20244.32004.32004.28004.28004.28002,266
May 22, 20244.28004.34004.18004.20004.20008,459
May 21, 20244.34004.34004.28004.16004.1600109
May 20, 20244.16004.38004.16004.16004.16002,989
May 17, 20244.24004.36004.24004.24004.24001,312
May 16, 20244.46004.46004.20004.46004.4600720
May 15, 20244.14004.40004.14004.14004.14005,467
May 14, 20244.20004.20004.20004.20004.2000-
May 13, 20244.14004.14004.14004.20004.200030
May 10, 20244.28004.28004.28004.20004.200070
May 9, 20244.20004.20004.20004.20004.2000-
May 8, 20244.16004.30004.16004.20004.2000222
May 7, 20244.30004.30004.16004.20004.2000137
May 6, 20244.12004.32004.12004.20004.20009,467
May 3, 20244.14004.30004.14004.28004.2800571
May 2, 20244.12004.12004.12004.12004.12009
Apr 30, 20244.12004.26004.12004.12004.1200626
Apr 29, 20244.16004.16004.16004.16004.1600-
Apr 26, 20244.14004.14004.14004.16004.160072
Apr 25, 20244.14004.14004.14004.16004.160016
Apr 24, 20244.32004.32004.32004.16004.16006
Apr 23, 20244.28004.28004.14004.16004.160063
Apr 22, 20244.14004.40004.14004.16004.16007,008
Apr 19, 20244.20004.20004.20004.20004.2000-
Apr 18, 20244.20004.30004.20004.20004.2000260
Apr 17, 20244.12004.20004.12004.20004.2000529
Apr 16, 20244.20004.26004.14004.26004.2600332
Apr 15, 20243.96004.40003.96004.26004.260013,601
Apr 12, 20244.26004.26004.26004.26004.26005,020
Apr 11, 20244.12004.12004.00004.10004.10002,463
Apr 10, 20244.24004.28004.24004.28004.28005,237
Apr 9, 20244.34004.34004.34004.34004.34002
Apr 8, 20244.14004.34004.10004.34004.34002,421
Apr 5, 20244.14004.14004.14004.16004.16006
Apr 4, 20244.16004.16004.16004.16004.16004,101
Apr 3, 20244.38004.38004.38004.32004.3200148
Apr 2, 20244.32004.32004.14004.32004.3200305
Mar 28, 20244.32004.32004.32004.32004.32003
Mar 27, 20244.12004.32004.12004.32004.32003,829
Mar 26, 20244.26004.34004.02004.30004.3000814
Mar 25, 20244.36004.36004.36004.26004.260050
Mar 22, 20244.28004.34004.26004.26004.26001,840
Mar 21, 20244.30004.30004.30004.30004.3000-
Mar 20, 20244.26004.30004.26004.30004.30001,467
Mar 19, 20244.28004.28004.28004.28004.28004,864
Mar 18, 20244.30004.48004.28004.28004.28002,506
Mar 15, 20244.28004.40004.28004.28004.2800607
Mar 14, 20244.44004.44004.30004.44004.4400670
Mar 13, 20244.56004.56004.28004.30004.30004,206
Mar 12, 20244.30004.52004.30004.30004.3000812
Mar 11, 20244.40004.40004.40004.48004.4800222
Mar 8, 20244.56004.56004.38004.48004.48002,194
Mar 7, 20244.38004.58004.30004.30004.30004,159

Related Tickers

SWA.DE Schloss Wachenheim AG
14.20
0.00%
 
FWL.NZ Foley Wines Limited
0.6800
0.00%
 
DGL.NZ Delegat Group Limited
4.5300
+0.22%
 
BF5A.F Brown-Forman Corporation
32.20
+3.21%
 
PDRDF Pernod Ricard SA
110.23
0.00%