Raize - Instituição de Pagamentos, S.A. (ELI:MLRZE)
Portugal
· Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
Mar 5, 2026, 3:30 PM WET
ELI:MLRZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | 500 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 27,986 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,575 |
| Feb 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 12.75% | 13,400 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 375 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 1,595 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 7,505 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 250 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | 2,500 |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 500 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 130 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 999 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 250 |
| Feb 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | 6,209 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 6.67% | 1,509 |
| Feb 10, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 10.53% | 14,537 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,751 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 6,049 |
| Feb 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 251 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 4,100 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.76% | 1,850 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 389 |
| Jan 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | 1,200 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.79% | 7,485 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 8.33% | 1,044 |
| Jan 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 310 |
| Jan 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jan 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.82% | 2 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.02% | 1,900 |
| Jan 12, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 7.10% | 4,250 |
| Jan 9, 2026 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -9.88% | 2,450 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,078 |
| Jan 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 3,000 |
| Jan 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 364 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 16,361 |
| Dec 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 9,000 |
| Dec 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 581 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.88% | 2,350 |
| Dec 19, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -3.53% | 3,953 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 594 |
| Dec 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 8.75% | 556 |
| Dec 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 17,790 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 9.59% | 10,000 |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -14.12% | 50 |
| Dec 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 400 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 82 |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.71% | 4,167 |
| Nov 28, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 5.42% | 23,800 |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 603 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 1,250 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 13,683 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,831 |
| Nov 18, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 4,003 |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 13, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.92% | 637 |
| Nov 12, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.63% | 3,046 |
| Nov 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 594 |
| Nov 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 2,250 |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.86% | 4,823 |
| Nov 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 2,478 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 450 |
| Nov 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,119 |
| Oct 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 955 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2,700 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 2,500 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 2,852 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 550 |
| Oct 14, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 2,010 |