Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.410
-0.050 (-3.42%)
Aug 27, 2026, 3:30 PM WET
ELI:MLRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 27, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -3.42% | 525 |
| Aug 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 40 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | 250 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 1,614 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | 6,100 |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,300 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | 150 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | 50 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 99 |
| Aug 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 520 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | 100 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 50 |
| Aug 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 70 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,197 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 546 |
| Aug 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 310 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 1,000 |
| Jul 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 250 |
| Jul 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 500 |
| Jul 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 20, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 62 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 16, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | - | 1,334 |
| Jul 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 700 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 665 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,464 |
| Jul 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 85 |
| Jul 9, 2026 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | 11.43% | 1,527 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 18,759 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,220 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 7,295 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 1,211 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 2,500 |
| Jun 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | 714 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.43% | 101 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 200 |