Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal · Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
Aug 8, 2025, 12:06 PM WET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | - | 747 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | 1,193 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.81% | 22 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.26 | 7.40 | 7.40 | - | 2,103 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.32 | 7.40 | 7.40 | 1.93% | 14,041 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | - | 6,387 |
| Jul 31, 2025 | 7.34 | 7.36 | 7.26 | 7.26 | 7.26 | -0.82% | 5,623 |
| Jul 30, 2025 | 7.22 | 7.38 | 7.22 | 7.32 | 7.32 | -0.54% | 2,140 |
| Jul 29, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 0.55% | 2,898 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.30 | 7.32 | 7.32 | -0.54% | 2,709 |
| Jul 25, 2025 | 7.34 | 7.36 | 7.30 | 7.36 | 7.36 | -0.27% | 3,007 |
| Jul 24, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | - | 1,657 |
| Jul 23, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 1.37% | 1,276 |
| Jul 22, 2025 | 7.28 | 7.30 | 7.18 | 7.28 | 7.28 | -0.27% | 11,406 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.24 | 7.30 | 7.30 | - | 8,244 |
| Jul 18, 2025 | 7.28 | 7.30 | 7.22 | 7.30 | 7.30 | 0.27% | 3,181 |
| Jul 17, 2025 | 7.24 | 7.28 | 7.24 | 7.28 | 7.28 | 0.28% | 185 |
| Jul 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Jul 15, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 0.83% | 1,873 |
| Jul 14, 2025 | 7.22 | 7.30 | 7.20 | 7.20 | 7.20 | -0.83% | 1,035 |
| Jul 11, 2025 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | - | 2,011 |
| Jul 10, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | - | 361 |
| Jul 9, 2025 | 7.28 | 7.28 | 7.22 | 7.26 | 7.26 | -0.27% | 426 |
| Jul 8, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | 60 |
| Jul 7, 2025 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | - | 88 |
| Jul 4, 2025 | 7.26 | 7.26 | 7.22 | 7.26 | 7.26 | -0.27% | 575 |
| Jul 3, 2025 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 0.83% | 274 |
| Jul 2, 2025 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | - | 3,598 |
| Jul 1, 2025 | 7.30 | 7.30 | 7.20 | 7.22 | 7.22 | - | 2,195 |
| Jun 30, 2025 | 7.26 | 7.28 | 7.22 | 7.22 | 7.22 | -0.55% | 121 |
| Jun 27, 2025 | 7.26 | 7.30 | 7.26 | 7.26 | 7.26 | - | 1,648 |
| Jun 26, 2025 | 7.30 | 7.30 | 7.20 | 7.26 | 7.26 | 1.11% | 1,080 |
| Jun 25, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -0.28% | 1,086 |
| Jun 24, 2025 | 7.20 | 7.26 | 7.20 | 7.20 | 7.20 | - | 408 |
| Jun 23, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.28% | 164 |
| Jun 20, 2025 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | 0.84% | 2,019 |
| Jun 19, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -0.83% | 63 |
| Jun 18, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 0.28% | 301 |
| Jun 17, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 0.28% | 353 |
| Jun 16, 2025 | 7.20 | 7.22 | 7.16 | 7.18 | 7.18 | 0.28% | 1,080 |
| Jun 13, 2025 | 7.20 | 7.26 | 7.16 | 7.16 | 7.16 | - | 3,675 |
| Jun 12, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | - | 244 |
| Jun 11, 2025 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -0.83% | 1,706 |
| Jun 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Jun 9, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 0.84% | 56 |
| Jun 6, 2025 | 7.16 | 7.22 | 7.16 | 7.16 | 7.16 | - | 326 |
| Jun 5, 2025 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | - | 6,650 |
| Jun 4, 2025 | 7.18 | 7.24 | 7.14 | 7.16 | 7.16 | -0.56% | 5,060 |
| Jun 3, 2025 | 7.16 | 7.20 | 7.14 | 7.20 | 7.20 | - | 280 |
| Jun 2, 2025 | 7.22 | 7.24 | 7.18 | 7.20 | 7.20 | 0.56% | 3,741 |