Ramada Investimentos e Industria, S.A. (ELI:RAM)
Portugal
· Delayed Price · Currency is EUR 7.20
-0.02 (-0.28%)
Apr 29, 2026, 2:05 PM WET
ELI:RAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | - | -0.28% | 690 |
| Apr 28, 2026 | 7.20 | 7.26 | 7.20 | 7.22 | 7.22 | -0.28% | 1,225 |
| Apr 27, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 2,305 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.20 | 7.22 | 7.22 | 0.28% | 3,326 |
| Apr 23, 2026 | 7.20 | 7.20 | 7.18 | 7.20 | 7.20 | - | 1,200 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | -3.23% | 1,826 |
| Apr 21, 2026 | 7.52 | 7.58 | 7.40 | 7.44 | 7.20 | -0.80% | 13,457 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.26 | - | 2,590 |
| Apr 17, 2026 | 7.64 | 7.64 | 7.48 | 7.50 | 7.26 | 0.54% | 5,138 |
| Apr 16, 2026 | 7.64 | 7.64 | 7.44 | 7.46 | 7.22 | 0.27% | 1,333 |
| Apr 15, 2026 | 7.44 | 7.48 | 7.42 | 7.44 | 7.20 | - | 5,543 |
| Apr 14, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.20 | 0.81% | 3,173 |
| Apr 13, 2026 | 7.46 | 7.46 | 7.36 | 7.38 | 7.14 | -1.07% | 1,055 |
| Apr 10, 2026 | 7.42 | 7.46 | 7.42 | 7.46 | 7.22 | 1.08% | 210 |
| Apr 9, 2026 | 7.44 | 7.48 | 7.38 | 7.38 | 7.14 | -0.81% | 3,773 |
| Apr 8, 2026 | 7.36 | 7.46 | 7.36 | 7.44 | 7.20 | 1.09% | 1,816 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.36 | 7.36 | 7.12 | -1.08% | 6,286 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.44 | 7.44 | 7.20 | -0.53% | 4,505 |
| Apr 1, 2026 | 7.46 | 7.48 | 7.42 | 7.48 | 7.24 | 0.54% | 3,554 |
| Mar 31, 2026 | 7.44 | 7.50 | 7.44 | 7.44 | 7.20 | -0.27% | 3,365 |
| Mar 30, 2026 | 7.46 | 7.50 | 7.42 | 7.46 | 7.22 | 0.54% | 2,019 |
| Mar 27, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.18 | 0.54% | 1,260 |
| Mar 26, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.14 | 0.27% | 250 |
| Mar 25, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.12 | -0.27% | 211 |
| Mar 24, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.14 | - | 529 |
| Mar 23, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.14 | 0.54% | 631 |
| Mar 20, 2026 | 7.36 | 7.40 | 7.34 | 7.34 | 7.10 | -0.27% | 2,221 |
| Mar 19, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.12 | 0.55% | 204 |
| Mar 18, 2026 | 7.42 | 7.42 | 7.30 | 7.32 | 7.08 | -1.08% | 4,644 |
| Mar 17, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.16 | -0.27% | 1,207 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.42 | 7.42 | 7.18 | 0.27% | 154 |
| Mar 13, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.16 | -0.54% | 367 |
| Mar 12, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.20 | - | 3,376 |
| Mar 11, 2026 | 7.50 | 7.50 | 7.40 | 7.44 | 7.20 | 0.27% | 2,246 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.36 | 7.42 | 7.18 | -0.27% | 2,634 |
| Mar 9, 2026 | 7.38 | 7.44 | 7.38 | 7.44 | 7.20 | 0.81% | 406 |
| Mar 6, 2026 | 7.42 | 7.46 | 7.38 | 7.38 | 7.14 | -0.27% | 6,224 |
| Mar 5, 2026 | 7.34 | 7.44 | 7.34 | 7.40 | 7.16 | - | 2,732 |
| Mar 4, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.16 | 0.54% | 1,637 |
| Mar 3, 2026 | 7.40 | 7.42 | 7.34 | 7.36 | 7.12 | -0.81% | 3,896 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.18 | - | 748 |
| Feb 27, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.18 | 0.54% | 21 |
| Feb 26, 2026 | 7.40 | 7.42 | 7.38 | 7.38 | 7.14 | -0.27% | 882 |
| Feb 25, 2026 | 7.42 | 7.42 | 7.38 | 7.40 | 7.16 | - | 105 |
| Feb 24, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.16 | - | 362 |
| Feb 23, 2026 | 7.42 | 7.44 | 7.40 | 7.40 | 7.16 | -0.27% | 1,210 |
| Feb 20, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.18 | 0.27% | 2,937 |
| Feb 19, 2026 | 7.38 | 7.44 | 7.38 | 7.40 | 7.16 | 0.27% | 215 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.14 | - | 4,676 |
| Feb 17, 2026 | 7.42 | 7.44 | 7.38 | 7.38 | 7.14 | -0.54% | 2,737 |
| Feb 16, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.18 | 0.27% | 921 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.38 | 7.40 | 7.16 | 0.54% | 2,515 |
| Feb 12, 2026 | 7.40 | 7.42 | 7.36 | 7.36 | 7.12 | -0.81% | 2,195 |
| Feb 11, 2026 | 7.40 | 7.44 | 7.40 | 7.42 | 7.18 | 0.82% | 1,015 |
| Feb 10, 2026 | 7.36 | 7.42 | 7.36 | 7.36 | 7.12 | - | 887 |
| Feb 9, 2026 | 7.30 | 7.44 | 7.30 | 7.36 | 7.12 | -0.27% | 2,547 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.32 | 7.38 | 7.14 | 0.54% | 1,054 |
| Feb 5, 2026 | 7.36 | 7.48 | 7.30 | 7.34 | 7.10 | -0.54% | 3,120 |
| Feb 4, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.14 | -0.54% | 230 |
| Feb 3, 2026 | 7.42 | 7.42 | 7.40 | 7.42 | 7.18 | 0.54% | 1,405 |
| Feb 2, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.14 | 0.54% | 1,451 |
| Jan 30, 2026 | 7.34 | 7.40 | 7.34 | 7.34 | 7.10 | -1.08% | 2,268 |
| Jan 29, 2026 | 7.48 | 7.48 | 7.40 | 7.42 | 7.18 | 0.54% | 2,990 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.14 | 0.27% | 1,596 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.34 | 7.36 | 7.12 | -1.08% | 805 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.38 | 7.44 | 7.20 | 1.09% | 3,456 |
| Jan 23, 2026 | 7.44 | 7.46 | 7.36 | 7.36 | 7.12 | -0.81% | 3,460 |
| Jan 22, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.18 | 0.27% | 936 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.36 | 7.40 | 7.16 | -0.54% | 3,107 |
| Jan 20, 2026 | 7.50 | 7.50 | 7.38 | 7.44 | 7.20 | 0.27% | 3,128 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.38 | 7.42 | 7.18 | -0.54% | 3,408 |
| Jan 16, 2026 | 7.46 | 7.46 | 7.34 | 7.46 | 7.22 | 0.54% | 4,101 |
| Jan 15, 2026 | 7.46 | 7.46 | 7.38 | 7.42 | 7.18 | - | 1,945 |
| Jan 14, 2026 | 7.44 | 7.44 | 7.40 | 7.42 | 7.18 | - | 522 |
| Jan 13, 2026 | 7.46 | 7.46 | 7.38 | 7.42 | 7.18 | 0.27% | 2,655 |
| Jan 12, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.16 | 0.27% | 1,606 |
| Jan 9, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.14 | -0.81% | 3,346 |
| Jan 8, 2026 | 7.64 | 7.64 | 7.38 | 7.44 | 7.20 | 0.54% | 408 |
| Jan 7, 2026 | 7.48 | 7.56 | 7.40 | 7.40 | 7.16 | 0.54% | 1,488 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.36 | 7.36 | 7.12 | -0.54% | 10,945 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.36 | 7.40 | 7.16 | -0.54% | 2,516 |
| Jan 2, 2026 | 7.40 | 7.50 | 7.40 | 7.44 | 7.20 | 0.54% | 2,913 |
| Dec 31, 2025 | 7.30 | 7.54 | 7.30 | 7.40 | 7.16 | -1.07% | 3,151 |
| Dec 30, 2025 | 7.50 | 7.56 | 7.46 | 7.48 | 7.24 | -0.27% | 1,200 |
| Dec 29, 2025 | 7.50 | 7.50 | 7.38 | 7.50 | 7.26 | -1.32% | 6,202 |
| Dec 24, 2025 | 7.62 | 7.66 | 7.60 | 7.60 | 7.35 | -0.26% | 1,590 |
| Dec 23, 2025 | 7.64 | 7.64 | 7.56 | 7.62 | 7.37 | - | 449 |
| Dec 22, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.37 | 0.26% | 437 |
| Dec 19, 2025 | 7.64 | 7.64 | 7.56 | 7.60 | 7.35 | - | 1,392 |
| Dec 18, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.35 | -0.52% | 3,097 |
| Dec 17, 2025 | 7.62 | 7.66 | 7.60 | 7.64 | 7.39 | 0.53% | 1,161 |
| Dec 16, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.35 | - | 232 |
| Dec 15, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.35 | 0.53% | 2,236 |
| Dec 12, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.32 | 1.61% | 206 |
| Dec 11, 2025 | 7.50 | 7.56 | 7.44 | 7.44 | 7.20 | -1.59% | 128 |
| Dec 10, 2025 | 7.56 | 7.56 | 7.50 | 7.56 | 7.32 | - | 40 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.50 | 7.56 | 7.32 | 0.80% | 229 |
| Dec 8, 2025 | 7.46 | 7.54 | 7.46 | 7.50 | 7.26 | 0.81% | 1,592 |
| Dec 5, 2025 | 7.66 | 7.66 | 7.42 | 7.44 | 7.20 | 1.09% | 4,778 |
| Dec 4, 2025 | 7.66 | 7.66 | 7.36 | 7.36 | 7.12 | -2.65% | 1,106 |