Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Jul 20, 2026, 3:30 PM WET
ELI:MLRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |