Ramada Investimentos e Industria, S.A. (LON:0JOP)
London · Delayed Price · Currency is GBP · Price in EUR 6.88
+0.02 (0.29%)
At close: Sep 25, 2026
LON:0JOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.92 | 6.92 | 6.80 | 6.88 | 6.88 | 0.29% | 5 |
| Sep 24, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | 4 |
| Sep 23, 2026 | 6.92 | 6.92 | 6.86 | 6.90 | 6.90 | 0.88% | 11 |
| Sep 22, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | -0.58% | 2 |
| Sep 21, 2026 | 6.90 | 6.92 | 6.78 | 6.88 | 6.88 | 1.18% | 12 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | - | 1 |
| Sep 17, 2026 | 6.82 | 6.82 | 6.78 | 6.80 | 6.80 | -1.16% | 6 |
| Sep 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 4 |
| Sep 15, 2026 | 6.88 | 6.88 | 6.78 | 6.88 | 6.88 | 0.58% | 4 |
| Sep 14, 2026 | 6.82 | 6.84 | 6.76 | 6.84 | 6.84 | 0.59% | 3 |
| Sep 11, 2026 | 6.76 | 6.94 | 6.76 | 6.80 | 6.80 | -1.16% | 4 |
| Sep 10, 2026 | 6.94 | 6.94 | 6.76 | 6.88 | 6.88 | 1.18% | 11 |
| Sep 9, 2026 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | -1.16% | 5 |
| Sep 8, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Sep 7, 2026 | 6.92 | 6.94 | 6.90 | 6.90 | 6.90 | -0.58% | 17 |
| Sep 4, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 1.46% | 10 |
| Sep 3, 2026 | 6.92 | 6.92 | 6.80 | 6.84 | 6.84 | 0.59% | 4 |
| Sep 2, 2026 | 6.84 | 6.84 | 6.78 | 6.80 | 6.80 | -1.16% | 6 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.80 | 6.88 | 6.88 | -0.29% | 12 |
| Aug 31, 2026 | 6.92 | 6.92 | 6.84 | 6.90 | 6.90 | - | 5 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 7 |
| Aug 27, 2026 | 6.88 | 6.90 | 6.84 | 6.90 | 6.90 | 0.29% | 7 |
| Aug 26, 2026 | 6.88 | 6.90 | 6.80 | 6.88 | 6.88 | 0.29% | 6 |
| Aug 25, 2026 | 6.90 | 6.90 | 6.84 | 6.86 | 6.86 | 0.59% | 24 |
| Aug 24, 2026 | 6.82 | 6.86 | 6.82 | 6.82 | 6.82 | - | 6 |
| Aug 21, 2026 | 6.92 | 6.92 | 6.82 | 6.82 | 6.82 | -0.58% | 12 |
| Aug 20, 2026 | 6.92 | 6.92 | 6.80 | 6.86 | 6.86 | -0.58% | 3 |
| Aug 19, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 2 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.84 | 6.90 | 6.90 | 0.88% | 4 |
| Aug 17, 2026 | 6.88 | 6.90 | 6.84 | 6.84 | 6.84 | 0.88% | 27 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -1.45% | 5 |
| Aug 13, 2026 | 6.88 | 6.88 | 6.82 | 6.88 | 6.88 | -0.29% | 6 |
| Aug 12, 2026 | 6.88 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | 5 |
| Aug 11, 2026 | 6.90 | 6.90 | 6.72 | 6.82 | 6.82 | -0.87% | 10 |
| Aug 10, 2026 | 6.90 | 6.90 | 6.72 | 6.88 | 6.88 | -0.29% | 30 |
| Aug 7, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 11 |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 25 |
| Aug 5, 2026 | 6.82 | 6.90 | 6.68 | 6.90 | 6.90 | 1.17% | 16 |
| Aug 4, 2026 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | -0.87% | 18 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.60 | 6.88 | 6.88 | 2.08% | 59 |
| Jul 31, 2026 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | 0.30% | 3 |
| Jul 30, 2026 | 6.86 | 6.86 | 6.60 | 6.72 | 6.72 | 1.51% | 354 |
| Jul 29, 2026 | 6.74 | 6.74 | 6.62 | 6.62 | 6.62 | -0.90% | 28 |
| Jul 28, 2026 | 6.88 | 6.88 | 6.62 | 6.68 | 6.68 | -0.60% | 35 |
| Jul 27, 2026 | 6.88 | 6.88 | 6.60 | 6.72 | 6.72 | 0.30% | 39 |
| Jul 24, 2026 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 1.21% | 6 |
| Jul 23, 2026 | 6.62 | 6.62 | 6.60 | 6.62 | 6.62 | 1.22% | 2 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.54 | 6.54 | 6.54 | - | 11 |
| Jul 21, 2026 | 6.52 | 6.58 | 6.52 | 6.54 | 6.54 | -0.61% | 9 |
| Jul 20, 2026 | 6.58 | 6.60 | 6.56 | 6.58 | 6.58 | -0.30% | 13 |