Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.310
-0.090 (-6.43%)
Jun 29, 2026, 10:30 AM WET
ELI:MLRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 464 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 5,865 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,750 |
| Jun 15, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 5,764 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 723 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 24 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,298 |
| May 22, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 5,050 |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,000 |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 19, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 1,878 |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 820 |
| May 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 5 |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 30 |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 37 |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 66 |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,726 |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,357 |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 100 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 2,363 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 75 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 47 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 1 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 412 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,934 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,000 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |