Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal · Delayed Price · Currency is EUR 7.70
+0.04 (0.52%)
Sep 15, 2025, 4:27 PM WET
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.70 | 7.74 | 7.66 | 7.70 | 7.70 | 0.52% | 4,277 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | -0.78% | 2,900 |
| Sep 11, 2025 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | -1.03% | 1,654 |
| Sep 10, 2025 | 7.86 | 7.86 | 7.74 | 7.80 | 7.80 | -0.51% | 242 |
| Sep 9, 2025 | 7.72 | 7.84 | 7.72 | 7.84 | 7.84 | 1.82% | 655 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -0.77% | 3,239 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | 7.76 | -1.77% | 6,894 |
| Sep 4, 2025 | 7.72 | 7.92 | 7.72 | 7.90 | 7.90 | 1.80% | 13,343 |
| Sep 3, 2025 | 7.78 | 7.78 | 7.72 | 7.76 | 7.76 | 0.52% | 210 |
| Sep 2, 2025 | 7.70 | 7.74 | 7.68 | 7.72 | 7.72 | - | 4,660 |
| Sep 1, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | -0.52% | 2,007 |
| Aug 29, 2025 | 7.78 | 7.80 | 7.74 | 7.76 | 7.76 | -0.51% | 1,175 |
| Aug 28, 2025 | 7.78 | 7.80 | 7.76 | 7.80 | 7.80 | 0.52% | 3,042 |
| Aug 27, 2025 | 7.74 | 7.76 | 7.72 | 7.76 | 7.76 | -0.51% | 1,868 |
| Aug 26, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | 0.78% | 1,657 |
| Aug 25, 2025 | 7.74 | 7.80 | 7.72 | 7.74 | 7.74 | 0.26% | 6,199 |
| Aug 22, 2025 | 7.50 | 8.10 | 7.50 | 7.72 | 7.72 | 2.93% | 11,503 |
| Aug 21, 2025 | 7.46 | 7.52 | 7.46 | 7.50 | 7.50 | 0.81% | 7,805 |
| Aug 20, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 293 |
| Aug 19, 2025 | 7.46 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 2,323 |
| Aug 18, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | -0.27% | 221 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.34 | 7.42 | 7.42 | 0.54% | 12,976 |
| Aug 14, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.54% | 739 |
| Aug 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 31 |
| Aug 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 31 |
| Aug 11, 2025 | 7.34 | 7.36 | 7.28 | 7.30 | 7.30 | -1.35% | 1,272 |
| 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 |