Ramada Investimentos e Industria, S.A. (LON:0JOP)
London · Delayed Price · Currency is GBP · Price in EUR 7.42
0.00 (0.00%)
At close: Feb 11, 2026
LON:0JOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.44 | 7.44 | 7.38 | 7.40 | 7.40 | -0.27% | 90 |
| Feb 11, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | - | 93 |
| Feb 10, 2026 | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | - | 89 |
| Feb 9, 2026 | 7.46 | 7.46 | 7.30 | 7.42 | 7.42 | 0.54% | 160 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.38 | 7.38 | 7.38 | 0.27% | 118 |
| Feb 5, 2026 | 7.48 | 7.48 | 7.32 | 7.36 | 7.36 | -0.27% | 12 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.36 | 7.38 | 7.38 | -0.27% | 40 |
| Feb 3, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | 7.40 | 0.27% | 310 |
| Feb 2, 2026 | 7.40 | 7.48 | 7.34 | 7.38 | 7.38 | 0.54% | 216 |
| Jan 30, 2026 | 7.34 | 7.40 | 7.34 | 7.34 | 7.34 | -0.81% | 56 |
| Jan 29, 2026 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 0.27% | 75 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | -0.27% | 342 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | - | 54 |
| Jan 26, 2026 | 7.48 | 7.48 | 7.38 | 7.40 | 7.40 | 0.54% | 67 |
| Jan 23, 2026 | 7.43 | 7.44 | 7.36 | 7.36 | 7.36 | -0.81% | 117 |
| Jan 22, 2026 | 7.38 | 7.50 | 7.38 | 7.42 | 7.42 | 0.27% | 6 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | 0.27% | 58 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.36 | 7.38 | 7.38 | -1.07% | 22 |
| Jan 19, 2026 | 7.46 | 7.50 | 7.36 | 7.46 | 7.46 | - | 90 |
| Jan 16, 2026 | 7.44 | 7.46 | 7.34 | 7.46 | 7.46 | - | 165 |
| Jan 15, 2026 | 7.46 | 7.46 | 7.38 | 7.46 | 7.46 | 0.54% | 24 |
| Jan 14, 2026 | 7.44 | 7.44 | 7.38 | 7.42 | 7.42 | -0.27% | 52 |
| Jan 13, 2026 | 7.46 | 7.46 | 7.38 | 7.44 | 7.44 | 0.81% | 47 |
| Jan 12, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | - | 63 |
| Jan 9, 2026 | 7.44 | 7.46 | 7.38 | 7.38 | 7.38 | -0.54% | 55 |
| Jan 8, 2026 | 7.62 | 7.62 | 7.38 | 7.42 | 7.42 | -0.54% | 88 |
| Jan 7, 2026 | 7.42 | 7.62 | 7.40 | 7.46 | 7.46 | 0.27% | 216 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.42 | 7.44 | 7.44 | - | 26 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.38 | 7.44 | 7.44 | -0.27% | 200 |
| Jan 2, 2026 | 7.40 | 7.50 | 7.40 | 7.46 | 7.46 | -1.06% | 238 |
| Dec 31, 2025 | 7.60 | 7.60 | 7.30 | 7.54 | 7.54 | -0.26% | 352 |
| Dec 30, 2025 | 7.50 | 7.56 | 7.32 | 7.56 | 7.56 | 0.80% | 31 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.38 | 7.50 | 7.50 | -2.09% | 40 |
| Dec 24, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 1.32% | 41 |
| Dec 23, 2025 | 7.56 | 7.64 | 7.56 | 7.56 | 7.56 | -0.79% | 24 |
| Dec 22, 2025 | 7.64 | 7.64 | 7.56 | 7.62 | 7.62 | 0.26% | 66 |
| Dec 19, 2025 | 7.64 | 7.64 | 7.58 | 7.60 | 7.60 | - | 33 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -0.52% | 6 |
| Dec 17, 2025 | 7.64 | 7.66 | 7.64 | 7.64 | 7.64 | - | 42 |
| Dec 16, 2025 | 7.66 | 7.66 | 7.60 | 7.64 | 7.64 | - | 7 |
| Dec 15, 2025 | 7.64 | 7.64 | 7.60 | 7.64 | 7.64 | 1.06% | 71 |
| Dec 12, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | -0.26% | 39 |
| Dec 11, 2025 | 7.64 | 7.64 | 7.50 | 7.58 | 7.58 | 0.26% | 303 |
| Dec 10, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | - | 93 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 0.80% | 37 |
| Dec 8, 2025 | 7.64 | 7.64 | 7.46 | 7.50 | 7.50 | 0.81% | 23 |
| Dec 5, 2025 | 7.64 | 7.64 | 7.44 | 7.44 | 7.44 | -1.59% | 35 |
| Dec 4, 2025 | 7.54 | 7.60 | 7.54 | 7.56 | 7.56 | - | 75 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.52 | 7.56 | 7.56 | 0.80% | 160 |
| Dec 2, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.79% | 25 |