Ramada Investimentos e Industria, S.A. (LON:0JOP)
London · Delayed Price · Currency is GBP · Price in EUR 7.44
+0.08 (1.09%)
At close: Mar 27, 2026
LON:0JOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 1.09% | 11 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | - | 6 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -0.54% | 71 |
| Mar 24, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | - | 294 |
| Mar 23, 2026 | 7.42 | 7.42 | 7.34 | 7.40 | 7.40 | 0.54% | 73 |
| Mar 20, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -0.27% | 172 |
| Mar 19, 2026 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 0.82% | 27 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.28 | 7.32 | 7.32 | -1.35% | 221 |
| Mar 17, 2026 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | -0.54% | 145 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.40 | 7.46 | 7.46 | 0.80% | 130 |
| Mar 13, 2026 | 7.44 | 7.46 | 7.36 | 7.40 | 7.40 | -0.26% | 338 |
| Mar 12, 2026 | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | 0.27% | 59 |
| Mar 11, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.27% | 6 |
| Mar 10, 2026 | 7.40 | 7.50 | 7.40 | 7.42 | 7.42 | -0.54% | 17 |
| Mar 9, 2026 | 7.38 | 7.46 | 7.38 | 7.46 | 7.46 | 1.08% | 24 |
| Mar 6, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -0.27% | 31 |
| Mar 5, 2026 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | - | 16 |
| Mar 4, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 25 |
| Mar 3, 2026 | 7.42 | 7.42 | 7.32 | 7.36 | 7.36 | -0.81% | 40 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | - | 37 |
| Feb 27, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | 25 |
| Feb 26, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -0.27% | 46 |
| Feb 25, 2026 | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | 0.27% | 26 |
| Feb 24, 2026 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | -0.27% | 30 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | 0.27% | 132 |
| Feb 20, 2026 | 7.48 | 7.48 | 7.38 | 7.40 | 7.40 | -0.27% | 37 |
| Feb 19, 2026 | 7.44 | 7.44 | 7.38 | 7.42 | 7.42 | -0.27% | 67 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.38 | 7.44 | 7.44 | - | 112 |
| Feb 17, 2026 | 7.42 | 7.46 | 7.38 | 7.44 | 7.44 | - | 38 |
| Feb 16, 2026 | 7.46 | 7.48 | 7.38 | 7.44 | 7.44 | 0.54% | 125 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.38 | 7.40 | 7.40 | - | 83 |
| 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 |