Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal · Delayed Price · Currency is EUR 1.550
+0.050 (3.33%)
Sep 18, 2026, 10:30 AM WET
ELI:MLRZE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 301 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 5,000 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,000 |
| Sep 15, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 3.55% | 1,863 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6,217 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 3,500 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 950 |
| Sep 9, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 3,800 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | 580 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 80 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 200 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | 450 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 2,400 |
| Sep 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 594 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| 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 |