Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal
· Delayed Price · Currency is EUR 7.42
+0.04 (0.54%)
At close: Feb 27, 2026
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | 0.54% | 21 |
| Feb 26, 2026 | 7.40 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 882 |
| Feb 25, 2026 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | - | 105 |
| Feb 24, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - | 362 |
| Feb 23, 2026 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 1,210 |
| Feb 20, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.42 | 0.27% | 2,937 |
| Feb 19, 2026 | 7.38 | 7.44 | 7.38 | 7.40 | 7.40 | 0.27% | 215 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | - | 4,676 |
| Feb 17, 2026 | 7.42 | 7.44 | 7.38 | 7.38 | 7.38 | -0.54% | 2,737 |
| Feb 16, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.42 | 0.27% | 921 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.38 | 7.40 | 7.40 | 0.54% | 2,515 |
| Feb 12, 2026 | 7.40 | 7.42 | 7.36 | 7.36 | 7.36 | -0.81% | 2,195 |
| Feb 11, 2026 | 7.40 | 7.44 | 7.40 | 7.42 | 7.42 | 0.82% | 1,015 |
| Feb 10, 2026 | 7.36 | 7.42 | 7.36 | 7.36 | 7.36 | - | 887 |
| Feb 9, 2026 | 7.30 | 7.44 | 7.30 | 7.36 | 7.36 | -0.27% | 2,547 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.32 | 7.38 | 7.38 | 0.54% | 1,054 |
| Feb 5, 2026 | 7.36 | 7.48 | 7.30 | 7.34 | 7.34 | -0.54% | 3,120 |
| Feb 4, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | -0.54% | 230 |
| Feb 3, 2026 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | 0.54% | 1,405 |
| Feb 2, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | 0.54% | 1,451 |
| Jan 30, 2026 | 7.34 | 7.40 | 7.34 | 7.34 | 7.34 | -1.08% | 2,268 |
| Jan 29, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.42 | 0.54% | 2,990 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | 0.27% | 1,596 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.34 | 7.36 | 7.36 | -1.08% | 805 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.38 | 7.44 | 7.44 | 1.09% | 3,456 |
| Jan 23, 2026 | 7.44 | 7.46 | 7.36 | 7.36 | 7.36 | -0.81% | 3,460 |
| Jan 22, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | 0.27% | 936 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.40 | -0.54% | 3,107 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.38 | 7.44 | 7.44 | 0.27% | 3,128 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -0.54% | 3,408 |
| Jan 16, 2026 | 7.46 | 7.46 | 7.34 | 7.46 | 7.46 | 0.54% | 4,101 |
| Jan 15, 2026 | 7.46 | 7.46 | 7.38 | 7.42 | 7.42 | - | 1,945 |
| Jan 14, 2026 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | - | 522 |
| Jan 13, 2026 | 7.46 | 7.46 | 7.38 | 7.42 | 7.42 | 0.27% | 2,655 |
| Jan 12, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.27% | 1,606 |
| Jan 9, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -0.81% | 3,346 |
| Jan 8, 2026 | 7.64 | 7.64 | 7.38 | 7.44 | 7.44 | 0.54% | 408 |
| Jan 7, 2026 | 7.48 | 7.56 | 7.40 | 7.40 | 7.40 | 0.54% | 1,488 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.36 | 7.36 | 7.36 | -0.54% | 10,945 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.36 | 7.40 | 7.40 | -0.54% | 2,516 |
| Jan 2, 2026 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 0.54% | 2,913 |
| Dec 31, 2025 | 7.30 | 7.54 | 7.30 | 7.40 | 7.40 | -1.07% | 3,151 |
| Dec 30, 2025 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | -0.27% | 1,200 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.38 | 7.50 | 7.50 | -1.32% | 6,202 |
| Dec 24, 2025 | 7.62 | 7.66 | 7.60 | 7.60 | 7.60 | -0.26% | 1,590 |
| Dec 23, 2025 | 7.64 | 7.64 | 7.56 | 7.62 | 7.62 | - | 449 |
| Dec 22, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 0.26% | 437 |
| Dec 19, 2025 | 7.64 | 7.64 | 7.56 | 7.60 | 7.60 | - | 1,392 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -0.52% | 3,097 |
| Dec 17, 2025 | 7.62 | 7.66 | 7.60 | 7.64 | 7.64 | 0.53% | 1,161 |
| Dec 16, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.60 | - | 232 |
| Dec 15, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.60 | 0.53% | 2,236 |
| Dec 12, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 1.61% | 206 |
| Dec 11, 2025 | 7.50 | 7.56 | 7.44 | 7.44 | 7.44 | -1.59% | 128 |
| Dec 10, 2025 | 7.56 | 7.56 | 7.50 | 7.56 | 7.56 | - | 40 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 0.80% | 229 |
| Dec 8, 2025 | 7.46 | 7.54 | 7.46 | 7.50 | 7.50 | 0.81% | 1,592 |
| Dec 5, 2025 | 7.66 | 7.66 | 7.42 | 7.44 | 7.44 | 1.09% | 4,778 |
| Dec 4, 2025 | 7.66 | 7.66 | 7.36 | 7.36 | 7.36 | -2.65% | 1,106 |
| Dec 3, 2025 | 7.60 | 7.60 | 7.52 | 7.56 | 7.56 | 0.80% | 50 |
| Dec 2, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.27% | 1,286 |
| Dec 1, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | 0.27% | 1,703 |
| Nov 28, 2025 | 7.36 | 7.50 | 7.32 | 7.50 | 7.50 | -1.06% | 4,849 |
| Nov 27, 2025 | 7.28 | 7.58 | 7.24 | 7.58 | 7.58 | 4.12% | 2,669 |
| Nov 26, 2025 | 7.26 | 7.28 | 7.22 | 7.28 | 7.28 | - | 5,280 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.22 | 7.28 | 7.28 | -1.62% | 5,748 |
| Nov 24, 2025 | 7.48 | 7.48 | 7.34 | 7.40 | 7.40 | -1.07% | 5,631 |
| Nov 21, 2025 | 7.52 | 7.52 | 7.46 | 7.48 | 7.48 | -0.53% | 2,943 |
| Nov 20, 2025 | 7.52 | 7.54 | 7.40 | 7.52 | 7.52 | 0.80% | 3,395 |
| Nov 19, 2025 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | - | 629 |
| Nov 18, 2025 | 7.44 | 7.50 | 7.40 | 7.46 | 7.46 | -1.32% | 1,891 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 571 |
| Nov 14, 2025 | 7.50 | 7.52 | 7.46 | 7.52 | 7.52 | 0.27% | 6,055 |
| Nov 13, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.53% | 4,097 |
| Nov 12, 2025 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | 1.34% | 548 |
| Nov 11, 2025 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | -0.27% | 409 |
| Nov 10, 2025 | 7.62 | 7.62 | 7.46 | 7.46 | 7.46 | -0.53% | 5,301 |
| Nov 7, 2025 | 7.62 | 7.62 | 7.46 | 7.50 | 7.50 | 0.54% | 789 |
| Nov 6, 2025 | 7.46 | 7.48 | 7.46 | 7.46 | 7.46 | -0.27% | 3,143 |
| Nov 5, 2025 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | -0.80% | 889 |
| Nov 4, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 0.80% | 1,393 |
| Nov 3, 2025 | 7.50 | 7.54 | 7.46 | 7.48 | 7.48 | -0.27% | 2,554 |
| Oct 31, 2025 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -0.79% | 4,244 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.54 | 7.56 | 7.56 | - | 2,848 |
| Oct 29, 2025 | 7.66 | 7.66 | 7.54 | 7.56 | 7.56 | -0.79% | 8,328 |
| Oct 28, 2025 | 7.60 | 7.62 | 7.56 | 7.62 | 7.62 | - | 417 |
| Oct 27, 2025 | 7.66 | 7.70 | 7.62 | 7.62 | 7.62 | 0.26% | 1,375 |
| Oct 24, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.52% | 4,854 |
| Oct 23, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | 0.26% | 1,519 |
| Oct 22, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -0.78% | 962 |
| Oct 21, 2025 | 7.68 | 7.68 | 7.64 | 7.68 | 7.68 | - | 176 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.60 | 7.68 | 7.68 | 1.05% | 1,476 |
| Oct 17, 2025 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | - | 1,386 |
| Oct 16, 2025 | 7.62 | 7.62 | 7.52 | 7.60 | 7.60 | -1.04% | 9,366 |
| Oct 15, 2025 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.26% | 65 |
| Oct 14, 2025 | 7.70 | 7.70 | 7.64 | 7.66 | 7.66 | 0.52% | 2,099 |
| Oct 13, 2025 | 7.46 | 7.64 | 7.46 | 7.62 | 7.62 | -0.26% | 5,737 |
| Oct 10, 2025 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 0.79% | 2,002 |
| Oct 9, 2025 | 7.70 | 7.70 | 7.56 | 7.58 | 7.58 | -0.52% | 494 |
| Oct 8, 2025 | 7.60 | 7.62 | 7.50 | 7.62 | 7.62 | 1.06% | 9,313 |