Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.200
+0.050 (4.35%)
Mar 12, 2026, 10:30 AM WET
ELI:MLRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6.48% | 6,984 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -13.60% | 2,789 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 17.92% | 80 |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | 500 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 27,986 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,575 |
| Feb 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 12.75% | 13,400 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 375 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,595 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 7,505 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 250 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | 2,500 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 500 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 130 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 999 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 250 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 6,209 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 6.67% | 1,509 |
| Feb 10, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 14,537 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,751 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 6,049 |
| Feb 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 251 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 4,100 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.76% | 1,850 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 389 |
| Jan 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | 1,200 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.79% | 7,485 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 8.33% | 1,044 |
| Jan 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 310 |
| Jan 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jan 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 2 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.02% | 1,900 |
| Jan 12, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 7.10% | 4,250 |
| Jan 9, 2026 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -9.88% | 2,450 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,078 |
| Jan 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 3,000 |
| Jan 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 364 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |