Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal
· Delayed Price · Currency is EUR 7.44
+0.08 (1.09%)
At close: Dec 5, 2025
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.36 | 7.66 | 7.36 | 7.50 | - | 1.90% | 4,634 |
| 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 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | -0.79% | 2,924 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 10,829 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.62 | 7.70 | 7.70 | - | 9,381 |
| Oct 2, 2025 | 7.94 | 7.94 | 7.62 | 7.70 | 7.70 | -4.47% | 10,037 |
| Oct 1, 2025 | 8.14 | 8.14 | 7.90 | 8.06 | 7.41 | 1.00% | 17,616 |
| Sep 30, 2025 | 8.04 | 8.10 | 7.90 | 7.98 | 7.34 | -0.25% | 10,799 |
| Sep 29, 2025 | 7.96 | 8.00 | 7.86 | 8.00 | 7.35 | 1.27% | 11,366 |
| Sep 26, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.26 | 1.54% | 3,996 |
| Sep 25, 2025 | 7.78 | 7.80 | 7.74 | 7.78 | 7.15 | -0.51% | 1,170 |
| Sep 24, 2025 | 7.78 | 7.82 | 7.76 | 7.82 | 7.19 | 0.26% | 1,303 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.78 | 7.80 | 7.17 | 0.52% | 429 |
| Sep 22, 2025 | 7.70 | 7.78 | 7.70 | 7.76 | 7.13 | -1.02% | 2,578 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.80 | 7.84 | 7.21 | 0.26% | 1,400 |
| Sep 18, 2025 | 7.90 | 7.90 | 7.82 | 7.82 | 7.19 | -0.51% | 1,525 |
| Sep 17, 2025 | 7.70 | 7.86 | 7.70 | 7.86 | 7.23 | 2.08% | 3,186 |
| Sep 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.08 | - | 315 |
| Sep 15, 2025 | 7.70 | 7.74 | 7.66 | 7.70 | 7.08 | 0.52% | 4,277 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.64 | 7.66 | 7.04 | -0.78% | 2,900 |
| Sep 11, 2025 | 7.74 | 7.74 | 7.70 | 7.72 | 7.10 | -1.03% | 1,654 |
| Sep 10, 2025 | 7.86 | 7.86 | 7.74 | 7.80 | 7.17 | -0.51% | 242 |
| Sep 9, 2025 | 7.72 | 7.84 | 7.72 | 7.84 | 7.21 | 1.82% | 655 |
| Sep 8, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.08 | -0.77% | 3,239 |
| Sep 5, 2025 | 7.90 | 7.90 | 7.76 | 7.76 | 7.13 | -1.77% | 6,894 |
| Sep 4, 2025 | 7.72 | 7.92 | 7.72 | 7.90 | 7.26 | 1.80% | 13,343 |
| Sep 3, 2025 | 7.78 | 7.78 | 7.72 | 7.76 | 7.13 | 0.52% | 210 |
| Sep 2, 2025 | 7.70 | 7.74 | 7.68 | 7.72 | 7.10 | - | 4,660 |
| Sep 1, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.10 | -0.52% | 2,007 |
| Aug 29, 2025 | 7.78 | 7.80 | 7.74 | 7.76 | 7.13 | -0.51% | 1,175 |
| Aug 28, 2025 | 7.78 | 7.80 | 7.76 | 7.80 | 7.17 | 0.52% | 3,042 |
| Aug 27, 2025 | 7.74 | 7.76 | 7.72 | 7.76 | 7.13 | -0.51% | 1,868 |
| Aug 26, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.17 | 0.78% | 1,657 |
| Aug 25, 2025 | 7.74 | 7.80 | 7.72 | 7.74 | 7.12 | 0.26% | 6,199 |
| Aug 22, 2025 | 7.50 | 8.10 | 7.50 | 7.72 | 7.10 | 2.93% | 11,503 |
| Aug 21, 2025 | 7.46 | 7.52 | 7.46 | 7.50 | 6.90 | 0.81% | 7,805 |
| Aug 20, 2025 | 7.46 | 7.46 | 7.44 | 7.44 | 6.84 | -0.27% | 293 |
| Aug 19, 2025 | 7.46 | 7.46 | 7.40 | 7.46 | 6.86 | 0.81% | 2,323 |
| Aug 18, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 6.80 | -0.27% | 221 |
| Aug 15, 2025 | 7.40 | 7.42 | 7.34 | 7.42 | 6.82 | 0.54% | 12,976 |
| Aug 14, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 6.78 | 0.54% | 739 |
| Aug 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 6.75 | 0.27% | 31 |
| Aug 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 6.73 | 0.27% | 31 |
| Aug 11, 2025 | 7.34 | 7.36 | 7.28 | 7.30 | 6.71 | -1.35% | 1,272 |
| Aug 8, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 6.80 | - | 747 |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.80 | 0.82% | 1,193 |
| Aug 6, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 6.75 | -0.81% | 22 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.26 | 7.40 | 6.80 | - | 2,103 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.32 | 7.40 | 6.80 | 1.93% | 14,041 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 6.67 | - | 6,387 |
| Jul 31, 2025 | 7.34 | 7.36 | 7.26 | 7.26 | 6.67 | -0.82% | 5,623 |
| Jul 30, 2025 | 7.22 | 7.38 | 7.22 | 7.32 | 6.73 | -0.54% | 2,140 |
| Jul 29, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 6.77 | 0.55% | 2,898 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.30 | 7.32 | 6.73 | -0.54% | 2,709 |
| Jul 25, 2025 | 7.34 | 7.36 | 7.30 | 7.36 | 6.77 | -0.27% | 3,007 |
| Jul 24, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 6.78 | - | 1,657 |
| Jul 23, 2025 | 7.24 | 7.38 | 7.24 | 7.38 | 6.78 | 1.37% | 1,276 |
| Jul 22, 2025 | 7.28 | 7.30 | 7.18 | 7.28 | 6.69 | -0.27% | 11,406 |
| Jul 21, 2025 | 7.38 | 7.38 | 7.24 | 7.30 | 6.71 | - | 8,244 |