Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal · Delayed Price · Currency is EUR 7.50
-0.08 (-1.06%)
At close: Nov 28, 2025
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.36 | 7.50 | 7.32 | 7.50 | 7.50 | -1.06% | 4,849 |
| Nov 27, 2025 | 7.28 | 7.58 | 7.24 | 7.58 | 7.58 | 4.12% | 2,669 |
| Nov 26, 2025 | 7.26 | 7.28 | 7.22 | 7.28 | 7.28 | - | 5,280 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.22 | 7.28 | 7.28 | -1.62% | 5,748 |
| Nov 24, 2025 | 7.48 | 7.48 | 7.34 | 7.40 | 7.40 | -1.07% | 5,631 |
| Nov 21, 2025 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | -0.53% | 2,943 |
| Nov 20, 2025 | 7.52 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 3,395 |
| Nov 19, 2025 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | - | 629 |
| Nov 18, 2025 | 7.44 | 7.50 | 7.40 | 7.46 | 7.46 | -1.32% | 1,891 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 571 |
| Nov 14, 2025 | 7.50 | 7.52 | 7.46 | 7.52 | 7.52 | 0.27% | 6,055 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.53% | 4,097 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | 1.34% | 548 |
| Nov 11, 2025 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -0.27% | 409 |
| Nov 10, 2025 | 7.62 | 7.62 | 7.46 | 7.46 | 7.46 | -0.53% | 5,301 |
| Nov 7, 2025 | 7.62 | 7.62 | 7.46 | 7.50 | 7.50 | 0.54% | 789 |
| Nov 6, 2025 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | 3,143 |
| Nov 5, 2025 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | -0.80% | 889 |
| Nov 4, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 0.80% | 1,393 |
| Nov 3, 2025 | 7.50 | 7.54 | 7.46 | 7.48 | 7.48 | -0.27% | 2,554 |
| Oct 31, 2025 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -0.79% | 4,244 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.54 | 7.56 | 7.56 | - | 2,848 |
| Oct 29, 2025 | 7.66 | 7.66 | 7.54 | 7.56 | 7.56 | -0.79% | 8,328 |
| Oct 28, 2025 | 7.60 | 7.62 | 7.56 | 7.62 | 7.62 | - | 417 |
| Oct 27, 2025 | 7.66 | 7.70 | 7.62 | 7.62 | 7.62 | 0.26% | 1,375 |
| Oct 24, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.52% | 4,854 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 0.26% | 1,519 |
| Oct 22, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -0.78% | 962 |
| Oct 21, 2025 | 7.68 | 7.68 | 7.64 | 7.68 | 7.68 | - | 176 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.60 | 7.68 | 7.68 | 1.05% | 1,476 |
| Oct 17, 2025 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | - | 1,386 |
| Oct 16, 2025 | 7.62 | 7.62 | 7.52 | 7.60 | 7.60 | -1.04% | 9,366 |
| Oct 15, 2025 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.26% | 65 |
| Oct 14, 2025 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | 0.52% | 2,099 |
| Oct 13, 2025 | 7.46 | 7.64 | 7.46 | 7.62 | 7.62 | -0.26% | 5,737 |
| Oct 10, 2025 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 0.79% | 2,002 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.56 | 7.58 | 7.58 | -0.52% | 494 |
| Oct 8, 2025 | 7.60 | 7.62 | 7.50 | 7.62 | 7.62 | 1.06% | 9,313 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | -0.79% | 2,924 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 10,829 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.62 | 7.70 | 7.70 | - | 9,381 |
| Oct 2, 2025 | 7.94 | 7.94 | 7.62 | 7.70 | 7.70 | -4.47% | 10,037 |
| Oct 1, 2025 | 8.14 | 8.14 | 7.90 | 8.06 | 7.41 | 1.00% | 17,616 |
| Sep 30, 2025 | 8.04 | 8.10 | 7.90 | 7.98 | 7.34 | -0.25% | 10,799 |
| Sep 29, 2025 | 7.96 | 8.00 | 7.86 | 8.00 | 7.35 | 1.27% | 11,366 |
| Sep 26, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.26 | 1.54% | 3,996 |
| Sep 25, 2025 | 7.78 | 7.80 | 7.74 | 7.78 | 7.15 | -0.51% | 1,170 |
| Sep 24, 2025 | 7.78 | 7.82 | 7.76 | 7.82 | 7.19 | 0.26% | 1,303 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.78 | 7.80 | 7.17 | 0.52% | 429 |
| Sep 22, 2025 | 7.70 | 7.78 | 7.70 | 7.76 | 7.13 | -1.02% | 2,578 |