Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
Jun 2, 2026, 10:30 AM WET
ELI:MLRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 59 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 265 |
| Apr 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 1,000 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 1,828 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 3.57% | 12,839 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 6,711 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 4,000 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 6,617 |
| Mar 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 5,830 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 25, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 8,020 |
| Mar 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.79% | 40,798 |