Ramada Investimentos e Industria, S.A. (LON:0JOP)
London · Delayed Price · Currency is GBP · Price in EUR 7.86
-0.06 (-0.76%)
At close: Sep 5, 2025
LON:0JOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.86 | 7.86 | 7.66 | 7.80 | 7.80 | 0.26% | 9 |
| Sep 9, 2025 | 7.72 | 7.80 | 7.72 | 7.78 | 7.78 | 0.52% | 428 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.70 | 7.74 | 7.74 | -1.53% | 6 |
| Sep 5, 2025 | 7.98 | 7.98 | 7.76 | 7.86 | 7.86 | -0.76% | 26 |
| Sep 4, 2025 | 7.78 | 7.92 | 7.78 | 7.92 | 7.92 | 2.06% | 212 |
| Sep 3, 2025 | 7.78 | 7.78 | 7.76 | 7.76 | 7.76 | 0.26% | 6 |
| Sep 2, 2025 | 7.78 | 7.78 | 7.66 | 7.74 | 7.74 | - | 337 |
| Sep 1, 2025 | 7.82 | 7.82 | 7.73 | 7.74 | 7.74 | - | 104 |
| Aug 29, 2025 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | -0.77% | 59 |
| Aug 28, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.52% | 40 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.74 | 7.76 | 7.76 | -0.51% | 26 |
| Aug 26, 2025 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 0.78% | 11 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.72 | 7.74 | 7.74 | 0.26% | 96 |
| Aug 22, 2025 | 7.52 | 8.10 | 7.50 | 7.72 | 7.72 | 2.93% | 1,247 |
| Aug 21, 2025 | 7.48 | 7.52 | 7.46 | 7.50 | 7.50 | 0.81% | 472 |
| Aug 20, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | -0.27% | 45 |
| Aug 19, 2025 | 7.46 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 41 |
| Aug 18, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -0.27% | 5 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.82% | 4 |
| Aug 14, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 0.27% | 55 |
| Aug 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 5 |
| Aug 12, 2025 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | 4 |
| Aug 11, 2025 | 7.40 | 7.40 | 7.28 | 7.30 | 7.30 | -1.35% | 34 |
| Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 25 |
| Aug 7, 2025 | 7.34 | 7.40 | 7.34 | 7.40 | 7.40 | - | 45 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.34 | 7.40 | 7.40 | - | 152 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.34 | 7.40 | 7.40 | 0.27% | 11 |
| Aug 4, 2025 | 7.28 | 7.40 | 7.28 | 7.38 | 7.38 | 0.54% | 126 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 0.55% | 2 |
| Jul 31, 2025 | 7.36 | 7.38 | 7.26 | 7.30 | 7.30 | -1.08% | 21 |
| Jul 30, 2025 | 7.35 | 7.38 | 7.32 | 7.38 | 7.38 | - | 81 |
| Jul 29, 2025 | 7.22 | 7.38 | 7.22 | 7.38 | 7.38 | - | 62 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.20 | 7.38 | 7.38 | 0.54% | 25 |
| Jul 25, 2025 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | - | 5 |
| Jul 24, 2025 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | 0.82% | 68 |
| Jul 23, 2025 | 7.28 | 7.28 | 7.26 | 7.28 | 7.28 | 1.39% | 10 |
| Jul 22, 2025 | 7.36 | 7.36 | 7.18 | 7.18 | 7.18 | -2.18% | 16 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.30 | 7.34 | 7.34 | 0.55% | 734 |
| Jul 18, 2025 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 0.27% | 1 |
| Jul 17, 2025 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | - | 11 |
| Jul 16, 2025 | 7.28 | 7.28 | 7.24 | 7.28 | 7.28 | - | 3 |
| Jul 15, 2025 | 7.28 | 7.28 | 7.26 | 7.28 | 7.28 | - | 18 |
| Jul 14, 2025 | 7.20 | 7.30 | 7.20 | 7.28 | 7.28 | 0.83% | 30 |
| Jul 11, 2025 | 7.26 | 7.28 | 7.22 | 7.22 | 7.22 | -0.55% | 12 |
| Jul 10, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 0.55% | 1 |
| Jul 9, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -1.10% | 20 |
| Jul 8, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.27% | 13 |
| Jul 7, 2025 | 7.28 | 7.28 | 7.26 | 7.28 | 7.28 | 0.28% | 41 |
| Jul 4, 2025 | 7.28 | 7.28 | 7.24 | 7.26 | 7.26 | -0.55% | 27 |
| Jul 3, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.55% | 41 |