Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal · Delayed Price · Currency is EUR 6.78
-0.04 (-0.59%)
Jun 4, 2026, 4:16 PM WET
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.74 | 6.84 | 6.74 | 6.78 | 6.78 | -0.59% | 217 |
| Jun 3, 2026 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 0.89% | 2,122 |
| Jun 2, 2026 | 6.74 | 6.82 | 6.74 | 6.76 | 6.76 | -1.74% | 637 |
| Jun 1, 2026 | 6.88 | 6.96 | 6.78 | 6.88 | 6.88 | - | 1,517 |
| May 29, 2026 | 6.88 | 6.88 | 6.82 | 6.88 | 6.88 | - | 1,079 |
| May 28, 2026 | 6.88 | 6.88 | 6.78 | 6.88 | 6.88 | 0.88% | 2,165 |
| May 27, 2026 | 6.82 | 6.84 | 6.82 | 6.82 | 6.82 | 0.89% | 543 |
| May 26, 2026 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | -0.59% | 1,174 |
| May 25, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.29% | 755 |
| May 22, 2026 | 7.20 | 7.20 | 6.80 | 6.82 | 6.82 | - | 492 |
| May 21, 2026 | 6.86 | 6.86 | 6.76 | 6.82 | 6.82 | 0.89% | 179 |
| May 20, 2026 | 6.90 | 6.90 | 6.76 | 6.76 | 6.76 | -0.88% | 458 |
| May 19, 2026 | 7.32 | 7.32 | 6.78 | 6.82 | 6.82 | 0.59% | 4,940 |
| May 18, 2026 | 7.38 | 7.38 | 6.76 | 6.78 | 6.78 | -1.17% | 2,222 |
| May 15, 2026 | 7.38 | 7.38 | 6.80 | 6.86 | 6.86 | - | 1,954 |
| May 14, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | -1.15% | 1,441 |
| May 13, 2026 | 6.90 | 6.94 | 6.84 | 6.94 | 6.94 | 1.17% | 1,564 |
| May 12, 2026 | 7.46 | 7.46 | 6.86 | 6.86 | 6.86 | -1.15% | 3,564 |
| May 11, 2026 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | -1.14% | 4,788 |
| May 8, 2026 | 7.02 | 7.14 | 7.02 | 7.02 | 7.02 | - | 4,128 |
| May 7, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -1.40% | 4,276 |
| May 6, 2026 | 7.12 | 7.14 | 7.08 | 7.12 | 7.12 | - | 3,969 |
| May 5, 2026 | 7.14 | 7.22 | 7.12 | 7.12 | 7.12 | -0.56% | 2,561 |
| May 4, 2026 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | -0.28% | 3,653 |
| Apr 30, 2026 | 7.18 | 7.20 | 7.18 | 7.18 | 7.18 | -0.83% | 1,563 |
| Apr 29, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.24 | 0.28% | 4,920 |
| Apr 28, 2026 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | -0.28% | 1,225 |
| Apr 27, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 2,305 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.20 | 7.22 | 7.22 | 0.28% | 3,326 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - | 1,200 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | - | 1,826 |
| Apr 21, 2026 | 7.52 | 7.58 | 7.40 | 7.44 | 7.20 | -0.80% | 13,457 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.26 | - | 2,590 |
| Apr 17, 2026 | 7.64 | 7.64 | 7.48 | 7.50 | 7.26 | 0.54% | 5,138 |
| Apr 16, 2026 | 7.64 | 7.64 | 7.44 | 7.46 | 7.22 | 0.27% | 1,333 |
| Apr 15, 2026 | 7.44 | 7.48 | 7.42 | 7.44 | 7.20 | - | 5,543 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.20 | 0.81% | 3,173 |
| Apr 13, 2026 | 7.46 | 7.46 | 7.36 | 7.38 | 7.14 | -1.07% | 1,055 |
| Apr 10, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.22 | 1.08% | 210 |
| Apr 9, 2026 | 7.44 | 7.48 | 7.38 | 7.38 | 7.14 | -0.81% | 3,773 |
| Apr 8, 2026 | 7.36 | 7.46 | 7.36 | 7.44 | 7.20 | 1.09% | 1,816 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.36 | 7.36 | 7.12 | -1.08% | 6,286 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.44 | 7.44 | 7.20 | -0.53% | 4,505 |
| Apr 1, 2026 | 7.46 | 7.48 | 7.42 | 7.48 | 7.24 | 0.54% | 3,554 |
| Mar 31, 2026 | 7.44 | 7.50 | 7.44 | 7.44 | 7.20 | -0.27% | 3,365 |
| Mar 30, 2026 | 7.46 | 7.50 | 7.42 | 7.46 | 7.22 | 0.54% | 2,019 |
| Mar 27, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.18 | 0.54% | 1,260 |
| Mar 26, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.14 | 0.27% | 250 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.12 | -0.27% | 211 |
| Mar 24, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.14 | - | 529 |