Lisbon - Delayed Quote EUR

Ramada Investimentos e Industria, S.A. (RAM.LS)

7.16
-0.02
(-0.28%)
At close: May 30 at 4:26:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20257.187.227.067.167.1613,118
May 29, 20257.227.227.147.187.182,068
May 28, 20257.227.267.227.227.222,427
May 27, 20257.307.307.227.247.243,891
May 26, 20257.267.347.207.307.3013,573
May 23, 20257.247.247.207.247.241,625
May 22, 20257.247.247.127.247.244,756
May 21, 20257.207.307.207.247.2410,338
May 20, 20257.127.447.127.427.4229,438
May 19, 20257.127.347.107.107.109,838
May 16, 20257.227.467.207.447.444,521
May 15, 2025 0.4 Dividend
May 15, 20257.207.487.027.227.228,346
May 14, 20257.557.607.387.567.1613,798
May 13, 20257.487.517.207.477.0714,495
May 12, 20257.467.497.437.497.095,671
May 9, 20257.467.507.467.467.079,521
May 8, 20257.447.477.447.447.053,333
May 7, 20257.487.487.367.407.012,695
May 6, 20257.457.457.397.427.036,338
May 5, 20257.487.487.457.457.065,349
May 2, 20257.457.487.457.487.083,070
Apr 30, 20257.457.467.427.457.064,570
Apr 29, 20257.407.447.357.447.0511,564
Apr 28, 20257.407.417.407.417.02124
Apr 25, 20257.367.427.307.427.0323,455
Apr 24, 20257.347.347.347.346.951,433
Apr 23, 20257.207.387.207.346.9519,662
Apr 22, 20257.257.267.257.266.8790
Apr 17, 20257.267.297.187.296.901,685
Apr 16, 20257.297.297.297.296.9151
Apr 15, 20257.347.387.207.206.821,992
Apr 14, 20257.277.307.207.306.914,843
Apr 11, 20257.207.207.167.206.824,738
Apr 10, 20257.207.207.127.176.791,481
Apr 9, 20256.906.986.906.946.571,822
Apr 8, 20256.847.026.847.026.651,266
Apr 7, 20257.007.006.806.966.5921,103
Apr 4, 20257.267.267.047.046.677,657
Apr 3, 20257.207.267.207.206.821,267
Apr 2, 20257.107.287.107.206.8217,192
Apr 1, 20257.407.467.367.407.015,327
Mar 31, 20257.467.467.307.386.998,440
Mar 28, 20257.327.387.307.346.954,536
Mar 27, 20257.407.467.267.386.996,021
Mar 26, 20257.427.447.367.407.012,512
Mar 25, 20257.407.407.287.346.952,542
Mar 24, 20257.307.407.267.407.0113,850
Mar 21, 20257.247.287.167.266.883,716
Mar 20, 20257.207.247.167.166.78299
Mar 19, 20257.247.247.167.246.861,224
Mar 18, 20257.247.247.207.226.846,855
Mar 17, 20257.247.247.167.166.784,652
Mar 14, 20257.147.147.127.146.76660
Mar 13, 20257.127.207.127.146.76779
Mar 12, 20257.127.147.127.146.76347
Mar 11, 20257.127.127.127.126.7421
Mar 10, 20257.127.227.127.126.74723
Mar 7, 20257.167.167.107.126.742,756
Mar 6, 20257.247.247.147.206.822,854
Mar 5, 20257.207.247.207.246.86335
Mar 4, 20257.087.247.087.166.782,207
Mar 3, 20257.187.207.187.186.80613
Feb 28, 20257.107.207.107.146.761,292
Feb 27, 20257.107.107.087.086.713,071
Feb 26, 20257.107.107.067.106.721,524
Feb 25, 20257.107.107.087.106.721,769
Feb 24, 20257.007.107.007.106.726,406
Feb 21, 20257.007.026.987.026.651,438
Feb 20, 20257.087.087.087.086.71537
Feb 19, 20257.047.107.047.046.671,806
Feb 18, 20257.107.107.027.086.711,866
Feb 17, 20256.867.086.867.026.652,062
Feb 14, 20257.007.107.007.086.712,217
Feb 13, 20257.067.087.007.026.651,398
Feb 12, 20257.007.067.007.006.63328
Feb 11, 20257.107.107.067.066.69221
Feb 10, 20257.007.026.947.026.652,469
Feb 7, 20257.007.006.926.926.551,479
Feb 6, 20257.007.007.007.006.63198
Feb 5, 20257.007.006.947.006.632,062
Feb 4, 20257.007.007.007.006.631,455
Feb 3, 20257.027.026.946.946.573,556
Jan 31, 20257.127.127.007.046.671,799
Jan 30, 20257.047.046.967.026.655,905
Jan 29, 20257.007.086.987.006.633,285
Jan 28, 20257.167.167.007.066.6910,581
Jan 27, 20257.187.187.027.066.695,190
Jan 24, 20257.067.166.907.166.789,473
Jan 23, 20257.167.167.027.066.695,133
Jan 22, 20257.147.167.067.066.695,563
Jan 21, 20257.167.187.087.126.741,168
Jan 20, 20257.187.207.127.166.783,757
Jan 17, 20257.147.207.087.146.7614,614
Jan 16, 20257.147.167.107.146.765,216
Jan 15, 20257.127.147.127.126.741,656
Jan 14, 20257.167.167.107.146.76979
Jan 13, 20257.087.147.027.146.766,159
Jan 10, 20257.087.087.027.066.695,978
Jan 9, 20257.087.086.947.066.694,695
Jan 8, 20257.007.026.906.926.554,042
Jan 7, 20256.966.986.906.986.612,827
Jan 6, 20257.007.006.926.966.591,862
Jan 3, 20256.966.986.946.946.572,154
Jan 2, 20256.986.986.906.966.594,001
Dec 31, 20246.986.986.806.926.5512,106
Dec 30, 20246.866.986.826.946.577,692
Dec 27, 20246.846.866.806.866.502,559
Dec 24, 20246.866.866.786.846.48496
Dec 23, 20246.886.886.666.806.444,939
Dec 20, 20246.806.806.706.706.353,258
Dec 19, 20246.886.886.666.886.528,802
Dec 18, 20246.586.646.586.646.291,165
Dec 17, 20246.726.726.546.626.277,993
Dec 16, 20246.726.746.646.646.295,212
Dec 13, 20246.646.826.626.666.318,506
Dec 12, 20246.706.706.606.686.3314,007
Dec 11, 20246.726.726.646.666.3110,006
Dec 10, 20246.866.866.506.666.3129,226
Dec 9, 20247.287.367.147.366.9734,040
Dec 6, 20247.307.307.227.286.8914,478
Dec 5, 20247.247.287.227.266.885,415
Dec 4, 20247.267.287.227.226.846,821
Dec 3, 20247.287.347.247.246.8610,439
Dec 2, 20247.267.347.187.346.9515,364
Nov 29, 20247.207.607.147.246.8639,747
Nov 28, 20247.207.227.187.186.804,135
Nov 27, 20247.207.287.067.226.8445,608
Nov 26, 20247.207.207.047.046.673,926
Nov 25, 20247.107.207.047.206.829,653
Nov 22, 20247.087.087.027.086.714,528
Nov 21, 20247.047.067.007.066.691,664
Nov 20, 20247.107.107.047.046.672,209
Nov 19, 20246.907.106.907.046.672,226
Nov 18, 20247.007.107.007.106.721,287
Nov 15, 20247.007.007.007.006.63-
Nov 14, 20247.007.087.007.006.63601
Nov 13, 20247.107.107.027.026.65506
Nov 12, 20247.087.127.067.106.721,724
Nov 11, 20247.147.147.047.066.692,265
Nov 8, 20247.027.127.027.106.725,111
Nov 7, 20247.027.207.027.126.747,051
Nov 6, 20246.987.026.947.026.653,844
Nov 5, 20246.987.006.987.006.63781
Nov 4, 20247.007.006.967.006.632,210
Nov 1, 20246.986.986.806.926.557,419
Oct 31, 20246.886.986.886.986.6114,308
Oct 30, 20246.646.946.646.946.572,616
Oct 29, 20246.826.886.766.786.421,217
Oct 28, 20246.646.886.646.846.487,782
Oct 25, 20246.946.946.866.886.523,596
Oct 24, 20246.946.946.806.906.538,311
Oct 23, 20246.906.946.886.886.52786
Oct 22, 20246.846.926.506.926.5515,499
Oct 21, 20246.906.906.906.906.53554
Oct 18, 20246.886.926.866.866.502,271
Oct 17, 20246.846.926.846.926.55512
Oct 16, 20246.866.906.866.906.531,366
Oct 15, 20246.926.926.886.886.526
Oct 14, 20246.926.926.866.866.502,901
Oct 11, 20246.886.926.866.886.521,370
Oct 10, 20246.846.866.846.866.501,090
Oct 9, 20246.866.906.846.906.531,903
Oct 8, 20246.866.866.846.846.48286
Oct 7, 20246.866.906.846.906.53939
Oct 4, 20246.886.886.826.886.52211
Oct 3, 20246.826.886.826.866.509,296
Oct 2, 20246.886.886.826.846.482,915
Oct 1, 20246.886.886.806.886.522,669
Sep 30, 20246.786.886.786.886.524,930
Sep 27, 20246.786.906.786.806.446,556
Sep 26, 20246.826.846.806.846.486,860
Sep 25, 20246.786.786.786.786.42-
Sep 24, 20246.786.826.746.786.424,556
Sep 23, 20246.846.906.806.846.486,181
Sep 20, 20246.786.826.726.826.466,327
Sep 19, 20246.806.826.706.706.356,110
Sep 18, 20246.766.866.766.806.442,754
Sep 17, 20246.706.766.706.766.4013,146
Sep 16, 20246.766.826.746.746.3821,751
Sep 13, 20246.766.806.766.766.402,309
Sep 12, 20246.806.806.766.766.402,107
Sep 11, 20246.826.826.806.806.443,302
Sep 10, 20246.806.806.786.786.422,152
Sep 9, 20246.706.806.706.806.4410,765
Sep 6, 20246.766.806.766.766.407,107
Sep 5, 20246.806.806.666.666.3115,433
Sep 4, 20246.726.806.666.806.447,793
Sep 3, 20246.886.886.746.766.402,440
Sep 2, 20246.866.886.806.806.442,430
Aug 30, 20246.706.906.706.846.485,964
Aug 29, 20246.846.906.766.766.401,958
Aug 28, 20246.806.846.766.846.482,207
Aug 27, 20246.786.786.726.766.401,074
Aug 26, 20246.806.806.706.706.35616
Aug 23, 20246.906.906.766.806.445,069
Aug 22, 20246.906.906.766.766.40621
Aug 21, 20246.746.746.746.746.38123
Aug 20, 20246.906.906.706.706.352,135
Aug 19, 20246.726.806.686.686.334,729
Aug 16, 20246.706.706.666.666.311,172
Aug 15, 20246.706.706.646.646.29438
Aug 14, 20246.706.706.666.666.31935
Aug 13, 20246.666.706.666.706.35515
Aug 12, 20246.546.686.546.666.317,040
Aug 9, 20246.546.646.546.546.19479
Aug 8, 20246.706.706.346.586.2312,510
Aug 7, 20246.706.746.706.746.3815,641
Aug 6, 20246.546.726.546.646.292,932
Aug 5, 20246.326.606.326.586.2313,227
Aug 2, 20246.686.726.606.726.364,037
Aug 1, 20246.706.706.586.646.294,725
Jul 31, 20246.606.706.606.706.354,824
Jul 30, 20246.686.686.606.646.293,644
Jul 29, 20246.606.706.606.646.2921,424
Jul 26, 20246.546.646.546.586.235,787
Jul 25, 20246.546.546.466.546.197,158
Jul 24, 20246.506.606.486.546.193,216
Jul 23, 20246.426.526.426.526.17798
Jul 22, 20246.486.546.386.506.166,496
Jul 19, 20246.526.546.486.526.17783
Jul 18, 20246.426.546.426.546.197,222
Jul 17, 20246.506.506.446.506.164,044
Jul 16, 20246.486.526.466.526.172,781
Jul 15, 20246.466.526.386.506.167,066
Jul 12, 20246.426.466.386.406.063,617
Jul 11, 20246.606.606.386.406.06526
Jul 10, 20246.446.446.386.386.041,216
Jul 9, 20246.406.466.386.466.12878
Jul 8, 20246.466.466.406.466.121,431
Jul 5, 20246.466.466.446.466.12576
Jul 4, 20246.406.466.406.466.121,991
Jul 3, 20246.446.466.406.466.12207
Jul 2, 20246.486.486.446.466.12582
Jul 1, 20246.406.426.386.406.061,517
Jun 28, 20246.506.506.466.466.121,289
Jun 27, 20246.546.546.306.526.176,817
Jun 26, 20246.506.546.426.546.199,487
Jun 25, 20246.426.566.426.486.143,707
Jun 24, 20246.446.506.426.426.081,399
Jun 21, 20246.486.486.386.386.042,297
Jun 20, 20246.446.486.426.426.081,606
Jun 19, 20246.406.446.306.446.1010,625
Jun 18, 20246.426.426.286.285.952,724
Jun 17, 20246.506.506.366.366.0210,393
Jun 14, 20246.346.406.306.406.063,308
Jun 13, 20246.406.446.326.325.995,795
Jun 12, 20246.406.426.366.406.06304
Jun 11, 20246.406.506.346.506.165,861
Jun 10, 20246.586.586.346.346.002,883
Jun 7, 20246.466.466.406.426.081,658
Jun 6, 20246.406.466.406.426.0862
Jun 5, 20246.506.506.406.446.104,583
Jun 4, 20246.466.526.466.506.16394
Jun 3, 20246.506.706.446.546.1910,685
May 31, 20246.566.566.506.546.192,464
May 30, 20246.546.606.546.586.23614