Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal · Delayed Price · Currency is EUR 7.22
+0.02 (0.28%)
Apr 24, 2026, 4:14 PM WET
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.60 | 7.60 | 7.20 | 7.22 | - | 0.28% | 3,269 |
| 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 | -3.23% | 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 |
| Mar 23, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.14 | 0.54% | 631 |
| Mar 20, 2026 | 7.36 | 7.40 | 7.34 | 7.34 | 7.10 | -0.27% | 2,221 |
| Mar 19, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.12 | 0.55% | 204 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.30 | 7.32 | 7.08 | -1.08% | 4,644 |
| Mar 17, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.16 | -0.27% | 1,207 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.18 | 0.27% | 154 |
| Mar 13, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.16 | -0.54% | 367 |
| Mar 12, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.20 | - | 3,376 |
| Mar 11, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.20 | 0.27% | 2,246 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.36 | 7.42 | 7.18 | -0.27% | 2,634 |
| Mar 9, 2026 | 7.38 | 7.44 | 7.38 | 7.44 | 7.20 | 0.81% | 406 |
| Mar 6, 2026 | 7.42 | 7.46 | 7.38 | 7.38 | 7.14 | -0.27% | 6,224 |
| Mar 5, 2026 | 7.34 | 7.44 | 7.34 | 7.40 | 7.16 | - | 2,732 |
| Mar 4, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.16 | 0.54% | 1,637 |
| Mar 3, 2026 | 7.40 | 7.42 | 7.34 | 7.36 | 7.12 | -0.81% | 3,896 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.18 | - | 748 |
| Feb 27, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.18 | 0.54% | 21 |
| Feb 26, 2026 | 7.40 | 7.42 | 7.38 | 7.38 | 7.14 | -0.27% | 882 |
| Feb 25, 2026 | 7.42 | 7.42 | 7.38 | 7.40 | 7.16 | - | 105 |
| Feb 24, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.16 | - | 362 |
| Feb 23, 2026 | 7.42 | 7.44 | 7.40 | 7.40 | 7.16 | -0.27% | 1,210 |
| Feb 20, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.18 | 0.27% | 2,937 |
| Feb 19, 2026 | 7.38 | 7.44 | 7.38 | 7.40 | 7.16 | 0.27% | 215 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.14 | - | 4,676 |
| Feb 17, 2026 | 7.42 | 7.44 | 7.38 | 7.38 | 7.14 | -0.54% | 2,737 |
| Feb 16, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.18 | 0.27% | 921 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.38 | 7.40 | 7.16 | 0.54% | 2,515 |
| Feb 12, 2026 | 7.40 | 7.42 | 7.36 | 7.36 | 7.12 | -0.81% | 2,195 |