Ramada Investimentos e Industria, S.A. (LON:0JOP)
London · Delayed Price · Currency is GBP · Price in EUR 6.80
-0.06 (-0.87%)
At close: Jun 2, 2026
LON:0JOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.80 | 6.84 | 6.74 | 6.84 | 6.84 | 0.59% | 12 |
| Jun 2, 2026 | 6.74 | 6.94 | 6.74 | 6.80 | 6.80 | -0.87% | 13 |
| Jun 1, 2026 | 6.96 | 6.96 | 6.82 | 6.86 | 6.86 | -0.29% | 38 |
| May 29, 2026 | 6.88 | 6.88 | 6.82 | 6.88 | 6.88 | 0.29% | 48 |
| May 28, 2026 | 6.88 | 6.88 | 6.74 | 6.86 | 6.86 | 0.29% | 97 |
| May 27, 2026 | 7.02 | 7.02 | 6.82 | 6.84 | 6.84 | 0.59% | 23 |
| May 26, 2026 | 6.82 | 6.82 | 6.76 | 6.80 | 6.80 | -0.29% | 33 |
| May 25, 2026 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | - | 17 |
| May 22, 2026 | 7.18 | 7.18 | 6.80 | 6.82 | 6.82 | - | 34 |
| May 21, 2026 | 6.94 | 6.94 | 6.76 | 6.82 | 6.82 | - | 46 |
| May 20, 2026 | 6.92 | 6.92 | 6.76 | 6.82 | 6.82 | - | 48 |
| May 19, 2026 | 6.82 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 477 |
| May 18, 2026 | 6.88 | 6.88 | 6.76 | 6.78 | 6.78 | -1.17% | 56 |
| May 15, 2026 | 6.86 | 6.86 | 6.80 | 6.86 | 6.86 | - | 50 |
| May 14, 2026 | 7.08 | 7.08 | 6.80 | 6.86 | 6.86 | -0.87% | 18 |
| May 13, 2026 | 6.90 | 6.92 | 6.88 | 6.92 | 6.92 | 0.29% | 327 |
| May 12, 2026 | 6.96 | 6.96 | 6.86 | 6.90 | 6.90 | -1.15% | 131 |
| May 11, 2026 | 7.00 | 7.00 | 6.94 | 6.98 | 6.98 | -0.57% | 2,058 |
| May 8, 2026 | 7.02 | 7.14 | 7.00 | 7.02 | 7.02 | -0.84% | 131 |
| May 7, 2026 | 7.12 | 7.20 | 7.08 | 7.08 | 7.08 | -0.56% | 971 |
| May 6, 2026 | 7.20 | 7.20 | 7.10 | 7.12 | 7.12 | -0.56% | 186 |
| May 5, 2026 | 7.22 | 7.22 | 7.12 | 7.16 | 7.16 | 0.28% | 1,232 |
| May 4, 2026 | 7.20 | 7.20 | 7.10 | 7.14 | 7.14 | -0.83% | 3,013 |
| Apr 30, 2026 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | -0.55% | 38 |
| Apr 29, 2026 | 7.18 | 7.30 | 7.18 | 7.24 | 7.24 | -0.28% | 62 |
| Apr 28, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 0.28% | 78 |
| Apr 27, 2026 | 7.48 | 7.48 | 7.20 | 7.24 | 7.24 | 0.28% | 80 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.20 | 7.22 | 7.22 | 0.28% | 2,613 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | - | 1,279 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | -1.10% | 1,948 |
| Apr 21, 2026 | 7.52 | 7.52 | 7.40 | 7.52 | 7.28 | -0.53% | 332 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.50 | 7.56 | 7.32 | 1.07% | 195 |
| Apr 17, 2026 | 7.64 | 7.64 | 7.46 | 7.48 | 7.24 | 0.54% | 654 |
| Apr 16, 2026 | 7.64 | 7.64 | 7.40 | 7.44 | 7.20 | -0.53% | 406 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.42 | 7.48 | 7.24 | - | 201 |
| Apr 14, 2026 | 7.48 | 7.48 | 7.36 | 7.48 | 7.24 | 1.36% | 44 |
| Apr 13, 2026 | 7.46 | 7.46 | 7.36 | 7.38 | 7.14 | -1.07% | 190 |
| Apr 10, 2026 | 7.48 | 7.48 | 7.40 | 7.46 | 7.22 | 0.54% | 134 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.18 | -1.07% | 80 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.36 | 7.50 | 7.26 | 1.35% | 117 |
| Apr 7, 2026 | 7.50 | 7.52 | 7.40 | 7.40 | 7.16 | -1.33% | 208 |
| Apr 2, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.26 | 0.27% | 36 |
| Apr 1, 2026 | 7.46 | 7.48 | 7.44 | 7.48 | 7.24 | 0.27% | 40 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.44 | 7.46 | 7.22 | - | 5 |
| Mar 30, 2026 | 7.46 | 7.50 | 7.44 | 7.46 | 7.22 | 0.27% | 32 |
| Mar 27, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.20 | 1.09% | 11 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.13 | - | 6 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.13 | -0.54% | 71 |
| Mar 24, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.16 | - | 294 |
| Mar 23, 2026 | 7.42 | 7.42 | 7.34 | 7.40 | 7.16 | 0.54% | 73 |