Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal flag Portugal · Delayed Price · Currency is EUR
7.60
-0.10 (-1.30%)
Oct 6, 2025, 4:28 PM WET

ELI:RAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20257.767.807.507.607.60-1.30%10,531
Oct 3, 20257.767.767.627.707.70-9,381
Oct 2, 20257.947.947.627.707.70-4.47%10,037
Oct 1, 20258.148.147.908.067.411.00%17,616
Sep 30, 20258.048.107.907.987.34-0.25%10,799
Sep 29, 20257.968.007.868.007.351.27%11,366
Sep 26, 20257.827.907.827.907.261.54%3,996
Sep 25, 20257.787.807.747.787.15-0.51%1,170
Sep 24, 20257.787.827.767.827.190.26%1,303
Sep 23, 20257.807.807.787.807.170.52%429
Sep 22, 20257.707.787.707.767.13-1.02%2,578
Sep 19, 20257.907.907.807.847.210.26%1,400
Sep 18, 20257.907.907.827.827.19-0.51%1,525
Sep 17, 20257.707.867.707.867.232.08%3,186
Sep 16, 20257.707.707.707.707.08-315
Sep 15, 20257.707.747.667.707.080.52%4,277
Sep 12, 20257.707.707.647.667.04-0.78%2,900
Sep 11, 20257.747.747.707.727.10-1.03%1,654
Sep 10, 20257.867.867.747.807.17-0.51%242
Sep 9, 20257.727.847.727.847.211.82%655
Sep 8, 20257.767.767.707.707.08-0.77%3,239
Sep 5, 20257.907.907.767.767.13-1.77%6,894
Sep 4, 20257.727.927.727.907.261.80%13,343
Sep 3, 20257.787.787.727.767.130.52%210
Sep 2, 20257.707.747.687.727.10-4,660
Sep 1, 20257.767.767.727.727.10-0.52%2,007
Aug 29, 20257.787.807.747.767.13-0.51%1,175
Aug 28, 20257.787.807.767.807.170.52%3,042
Aug 27, 20257.747.767.727.767.13-0.51%1,868
Aug 26, 20257.747.807.747.807.170.78%1,657
Aug 25, 20257.747.807.727.747.120.26%6,199
Aug 22, 20257.508.107.507.727.102.93%11,503
Aug 21, 20257.467.527.467.506.900.81%7,805
Aug 20, 20257.467.467.447.446.84-0.27%293
Aug 19, 20257.467.467.407.466.860.81%2,323
Aug 18, 20257.367.407.367.406.80-0.27%221
Aug 15, 20257.407.427.347.426.820.54%12,976
Aug 14, 20257.347.387.347.386.780.54%739
Aug 13, 20257.347.347.347.346.750.27%31
Aug 12, 20257.327.327.327.326.730.27%31
Aug 11, 20257.347.367.287.306.71-1.35%1,272
Aug 8, 20257.367.407.367.406.80-747
Aug 7, 20257.407.407.407.406.800.82%1,193
Aug 6, 20257.407.407.347.346.75-0.81%22
Aug 5, 20257.407.407.267.406.80-2,103
Aug 4, 20257.407.407.327.406.801.93%14,041
Aug 1, 20257.407.407.267.266.67-6,387
Jul 31, 20257.347.367.267.266.67-0.82%5,623
Jul 30, 20257.227.387.227.326.73-0.54%2,140
Jul 29, 20257.387.387.367.366.770.55%2,898