Lisbon - Delayed Quote EUR

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

7.10 0.00 (0.00%)
At close: 4:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.96 7.10 7.04 7.10 7.10 2,435
Apr 25, 2024 7.08 7.10 6.98 7.10 7.10 4,681
Apr 24, 2024 7.06 7.06 6.98 7.06 7.06 4,118
Apr 23, 2024 6.96 7.04 6.96 7.04 7.04 2,412
Apr 22, 2024 7.00 7.04 6.92 6.96 6.96 6,535
Apr 19, 2024 6.94 6.98 6.86 6.98 6.98 2,752
Apr 18, 2024 6.88 6.96 6.80 6.94 6.94 3,697
Apr 17, 2024 6.96 6.96 6.96 6.96 6.96 4,169
Apr 16, 2024 6.92 6.98 6.92 6.98 6.98 1,562
Apr 15, 2024 7.00 7.00 6.90 6.96 6.96 2,648
Apr 12, 2024 6.96 7.00 6.92 6.98 6.98 14,572
Apr 11, 2024 6.90 6.96 6.78 6.96 6.96 5,592
Apr 10, 2024 6.98 6.98 6.82 6.82 6.82 7,921
Apr 9, 2024 6.94 6.98 6.82 6.98 6.98 4,010
Apr 8, 2024 7.00 7.00 6.80 6.90 6.90 19,801
Apr 5, 2024 6.80 6.80 6.72 6.78 6.78 2,237
Apr 4, 2024 6.82 6.84 6.66 6.78 6.78 7,440
Apr 3, 2024 6.78 6.80 6.72 6.78 6.78 8,943
Apr 2, 2024 6.78 6.78 6.72 6.76 6.76 3,431
Mar 28, 2024 6.78 6.82 6.72 6.78 6.78 4,536
Mar 27, 2024 6.74 6.78 6.68 6.78 6.78 9,504
Mar 26, 2024 6.70 6.72 6.64 6.70 6.70 2,926
Mar 25, 2024 6.74 6.74 6.62 6.64 6.64 1,739
Mar 22, 2024 6.68 6.68 6.62 6.62 6.62 7,298
Mar 21, 2024 6.70 6.70 6.64 6.64 6.64 1,549
Mar 20, 2024 6.70 6.70 6.64 6.64 6.64 756
Mar 19, 2024 6.74 6.74 6.72 6.72 6.72 703
Mar 18, 2024 6.74 6.76 6.70 6.76 6.76 3,111
Mar 15, 2024 6.68 6.68 6.62 6.64 6.64 1,279
Mar 14, 2024 6.74 6.74 6.68 6.68 6.68 773
Mar 13, 2024 6.64 6.70 6.64 6.70 6.70 845
Mar 12, 2024 6.70 6.76 6.70 6.70 6.70 1,844
Mar 11, 2024 6.70 6.70 6.70 6.70 6.70 47
Mar 8, 2024 6.72 6.74 6.72 6.72 6.72 670
Mar 7, 2024 6.76 6.76 6.72 6.72 6.72 251
Mar 6, 2024 6.72 6.76 6.72 6.72 6.72 1,076
Mar 5, 2024 6.78 6.78 6.70 6.76 6.76 710
Mar 4, 2024 6.84 6.84 6.56 6.78 6.78 20,740
Mar 1, 2024 6.72 6.72 6.64 6.72 6.72 3,050
Feb 29, 2024 6.66 6.70 6.56 6.64 6.64 18,789
Feb 28, 2024 6.54 6.66 6.54 6.64 6.64 6,365
Feb 27, 2024 6.60 6.60 6.54 6.54 6.54 919
Feb 26, 2024 6.56 6.60 6.56 6.58 6.58 557
Feb 23, 2024 6.68 6.68 6.52 6.56 6.56 2,253
Feb 22, 2024 6.60 6.60 6.56 6.60 6.60 1,580
Feb 21, 2024 6.68 6.68 6.58 6.58 6.58 661
Feb 20, 2024 6.60 6.60 6.54 6.54 6.54 433
Feb 19, 2024 6.58 6.64 6.54 6.60 6.60 1,142
Feb 16, 2024 6.62 6.66 6.58 6.58 6.58 5,476
Feb 15, 2024 6.54 6.62 6.50 6.62 6.62 1,965
Feb 14, 2024 6.68 6.68 6.44 6.60 6.60 10,281
Feb 13, 2024 6.64 6.64 6.58 6.64 6.64 285
Feb 12, 2024 6.74 6.74 6.56 6.58 6.58 5,103
Feb 9, 2024 6.64 6.64 6.52 6.58 6.58 2,844
Feb 8, 2024 6.62 6.64 6.54 6.64 6.64 6,741
Feb 7, 2024 6.64 6.64 6.62 6.62 6.62 179
Feb 6, 2024 6.64 6.64 6.64 6.64 6.64 6
Feb 5, 2024 6.64 6.66 6.62 6.66 6.66 1,297
Feb 2, 2024 6.70 6.70 6.64 6.64 6.64 2,144
Feb 1, 2024 6.74 6.74 6.60 6.68 6.68 5,197
Jan 31, 2024 6.74 6.74 6.70 6.70 6.70 2,269
Jan 30, 2024 6.80 6.80 6.72 6.72 6.72 2,616
Jan 29, 2024 6.82 6.84 6.76 6.80 6.80 266
Jan 26, 2024 6.74 6.82 6.70 6.82 6.82 4,250
Jan 25, 2024 6.78 6.82 6.72 6.72 6.72 4,150
Jan 24, 2024 6.74 6.78 6.70 6.78 6.78 10,054
Jan 23, 2024 6.84 6.84 6.74 6.80 6.80 1,033
Jan 22, 2024 6.78 6.96 6.74 6.76 6.76 15,829
Jan 19, 2024 6.78 6.78 6.74 6.74 6.74 2,199
Jan 18, 2024 6.70 6.80 6.70 6.74 6.74 3,383
Jan 17, 2024 6.80 6.80 6.64 6.70 6.70 4,331
Jan 16, 2024 6.72 6.84 6.72 6.74 6.74 8,852
Jan 15, 2024 6.72 6.76 6.70 6.70 6.70 6,364
Jan 12, 2024 6.74 6.74 6.66 6.70 6.70 5,933
Jan 11, 2024 6.56 7.10 6.56 6.68 6.68 20,570
Jan 10, 2024 6.52 6.56 6.50 6.56 6.56 1,962
Jan 9, 2024 6.52 6.52 6.48 6.48 6.48 965
Jan 8, 2024 6.54 6.56 6.48 6.48 6.48 5,615
Jan 5, 2024 6.50 6.56 6.48 6.48 6.48 11,908
Jan 4, 2024 6.48 6.48 6.42 6.42 6.42 2,475
Jan 3, 2024 6.38 6.46 6.38 6.46 6.46 473
Jan 2, 2024 6.42 6.44 6.38 6.40 6.40 7,816
Dec 29, 2023 6.40 6.40 6.38 6.38 6.38 2,125
Dec 28, 2023 6.40 6.46 6.38 6.40 6.40 8,761
Dec 27, 2023 6.44 6.48 6.40 6.40 6.40 4,971
Dec 22, 2023 6.38 6.52 6.30 6.46 6.46 21,398
Dec 21, 2023 6.38 6.38 6.38 6.38 6.38 7
Dec 20, 2023 6.38 6.38 6.38 6.38 6.38 1,006
Dec 19, 2023 6.32 6.40 6.32 6.38 6.38 2,062
Dec 18, 2023 6.40 6.40 6.38 6.40 6.40 2,064
Dec 15, 2023 6.46 6.46 6.44 6.44 6.44 106
Dec 14, 2023 6.46 6.46 6.40 6.42 6.42 1,022
Dec 13, 2023 6.36 6.42 6.36 6.40 6.40 6,237
Dec 12, 2023 6.34 6.40 6.34 6.36 6.36 804
Dec 11, 2023 6.42 6.42 6.36 6.42 6.42 435
Dec 8, 2023 6.36 6.42 6.36 6.42 6.42 672
Dec 7, 2023 6.44 6.44 6.36 6.36 6.36 2,720
Dec 6, 2023 6.44 6.44 6.38 6.38 6.38 1,324
Dec 5, 2023 6.40 6.42 6.38 6.38 6.38 1,204
Dec 4, 2023 6.44 6.44 6.38 6.42 6.42 3,176
Dec 1, 2023 6.44 6.44 6.36 6.44 6.44 9,671
Nov 30, 2023 6.46 6.46 6.38 6.44 6.44 1,530
Nov 29, 2023 6.48 6.48 6.40 6.40 6.40 2,243
Nov 28, 2023 6.44 6.46 6.40 6.40 6.40 4,173
Nov 27, 2023 6.40 6.44 6.38 6.38 6.38 1,802
Nov 24, 2023 6.42 6.46 6.36 6.38 6.38 5,005
Nov 23, 2023 6.50 6.50 6.46 6.46 6.46 612
Nov 22, 2023 6.40 6.46 6.40 6.46 6.46 2,287
Nov 21, 2023 6.48 6.48 6.40 6.40 6.40 440
Nov 20, 2023 6.38 6.46 6.38 6.46 6.46 5,248
Nov 17, 2023 6.48 6.50 6.46 6.46 6.46 8,180
Nov 16, 2023 6.46 6.48 6.38 6.40 6.40 3,135
Nov 15, 2023 6.40 6.42 6.40 6.42 6.42 975
Nov 14, 2023 6.50 6.50 6.40 6.42 6.42 3,162
Nov 13, 2023 6.56 6.56 6.46 6.46 6.46 4,964
Nov 10, 2023 6.50 6.50 6.50 6.50 6.50 221
Nov 9, 2023 6.50 6.50 6.50 6.50 6.50 28
Nov 8, 2023 6.44 6.48 6.44 6.44 6.44 1,928
Nov 7, 2023 6.46 6.50 6.44 6.44 6.44 3,830
Nov 6, 2023 6.44 6.46 6.44 6.46 6.46 355
Nov 3, 2023 6.58 6.58 6.40 6.40 6.40 3,886
Nov 2, 2023 6.44 6.44 6.38 6.44 6.44 826
Nov 1, 2023 6.58 6.58 6.24 6.40 6.40 3,352
Oct 31, 2023 6.42 6.50 6.40 6.40 6.40 2,225
Oct 30, 2023 6.44 6.44 6.40 6.44 6.44 931
Oct 27, 2023 6.38 6.44 6.38 6.44 6.44 1,165
Oct 26, 2023 6.36 6.46 6.34 6.34 6.34 11,153
Oct 25, 2023 6.34 6.42 6.34 6.36 6.36 3,679
Oct 24, 2023 6.34 6.34 6.30 6.30 6.30 400
Oct 23, 2023 6.28 6.34 6.18 6.30 6.30 11,123
Oct 20, 2023 6.28 6.28 6.22 6.22 6.22 190
Oct 19, 2023 6.24 6.24 6.22 6.22 6.22 2,435
Oct 18, 2023 6.26 6.30 6.24 6.24 6.24 528
Oct 17, 2023 6.34 6.34 6.30 6.30 6.30 170
Oct 16, 2023 6.22 6.30 6.22 6.24 6.24 485
Oct 13, 2023 6.22 6.28 6.22 6.26 6.26 2,558
Oct 12, 2023 6.32 6.32 6.28 6.30 6.30 2,570
Oct 11, 2023 6.28 6.30 6.28 6.30 6.30 1,489
Oct 10, 2023 6.28 6.34 6.28 6.34 6.34 2,628
Oct 9, 2023 6.28 6.32 6.28 6.28 6.28 1,438
Oct 6, 2023 6.30 6.32 6.26 6.28 6.28 212
Oct 5, 2023 6.22 6.22 6.22 6.22 6.22 -
Oct 4, 2023 6.20 6.22 6.16 6.22 6.22 2,219
Oct 3, 2023 6.34 6.34 6.12 6.12 6.12 10,911
Oct 2, 2023 6.34 6.34 6.22 6.28 6.28 8,031
Sep 29, 2023 6.34 6.44 6.26 6.26 6.26 12,892
Sep 28, 2023 6.40 6.44 6.32 6.36 6.36 5,941
Sep 27, 2023 6.42 6.42 6.34 6.34 6.34 564
Sep 26, 2023 6.42 6.44 6.34 6.34 6.34 1,808
Sep 25, 2023 6.36 6.44 6.32 6.44 6.44 2,067
Sep 22, 2023 6.44 6.46 6.34 6.40 6.40 5,056
Sep 21, 2023 6.40 6.44 6.34 6.34 6.34 5,781
Sep 20, 2023 6.52 6.52 6.38 6.42 6.42 8,114
Sep 19, 2023 6.54 6.54 6.50 6.52 6.52 751
Sep 18, 2023 6.48 6.56 6.40 6.54 6.54 9,315
Sep 15, 2023 6.48 6.54 6.48 6.54 6.54 1,324
Sep 14, 2023 6.50 6.54 6.50 6.54 6.54 1,165
Sep 13, 2023 6.48 6.52 6.48 6.52 6.52 4,269
Sep 12, 2023 6.50 6.50 6.36 6.48 6.48 6,012
Sep 11, 2023 6.48 6.54 6.48 6.48 6.48 5,780
Sep 8, 2023 6.50 6.50 6.44 6.48 6.48 106
Sep 7, 2023 6.46 6.50 6.40 6.50 6.50 8,052
Sep 6, 2023 6.50 6.50 6.44 6.44 6.44 150
Sep 5, 2023 6.48 6.48 6.44 6.48 6.48 738
Sep 4, 2023 6.46 6.50 6.38 6.40 6.40 5,257
Sep 1, 2023 6.44 6.46 6.40 6.46 6.46 1,090
Aug 31, 2023 6.48 6.52 6.40 6.52 6.52 9,965
Aug 30, 2023 6.36 6.48 6.36 6.48 6.48 2,074
Aug 29, 2023 6.38 6.42 6.36 6.42 6.42 3,296
Aug 28, 2023 6.48 6.48 6.36 6.36 6.36 2,803
Aug 25, 2023 6.46 6.46 6.38 6.40 6.40 3,477
Aug 24, 2023 6.42 6.44 6.40 6.44 6.44 1,896
Aug 23, 2023 6.48 6.50 6.36 6.48 6.48 4,584
Aug 22, 2023 6.42 6.48 6.42 6.48 6.48 1,204
Aug 21, 2023 6.46 6.46 6.46 6.46 6.46 755
Aug 18, 2023 6.48 6.48 6.46 6.46 6.46 615
Aug 17, 2023 6.50 6.52 6.46 6.52 6.52 177
Aug 16, 2023 6.50 6.50 6.50 6.50 6.50 25
Aug 15, 2023 6.44 6.46 6.44 6.46 6.46 76
Aug 14, 2023 6.48 6.48 6.42 6.46 6.46 2,407
Aug 11, 2023 6.48 6.48 6.48 6.48 6.48 -
Aug 10, 2023 6.50 6.50 6.46 6.48 6.48 997
Aug 9, 2023 6.40 6.48 6.36 6.46 6.46 1,517
Aug 8, 2023 6.46 6.46 6.40 6.42 6.42 737
Aug 7, 2023 6.42 6.46 6.38 6.42 6.42 2,320
Aug 4, 2023 6.46 6.46 6.40 6.46 6.46 2,612
Aug 3, 2023 6.46 6.46 6.40 6.40 6.40 824
Aug 2, 2023 6.46 6.46 6.30 6.46 6.46 3,980
Aug 1, 2023 6.42 6.44 6.38 6.38 6.38 5,153
Jul 31, 2023 6.46 6.50 6.42 6.42 6.42 3,998
Jul 28, 2023 6.48 6.48 6.40 6.46 6.46 2,225
Jul 27, 2023 6.48 6.48 6.42 6.46 6.46 3,711
Jul 26, 2023 6.50 6.52 6.46 6.48 6.48 9,615
Jul 25, 2023 6.58 6.58 6.48 6.54 6.54 5,263
Jul 24, 2023 6.54 6.54 6.48 6.54 6.54 511
Jul 21, 2023 6.56 6.56 6.48 6.48 6.48 347
Jul 20, 2023 6.46 6.52 6.40 6.50 6.50 3,288
Jul 19, 2023 6.50 6.50 6.44 6.46 6.46 1,797
Jul 18, 2023 6.44 6.48 6.42 6.44 6.44 2,347
Jul 17, 2023 6.48 6.48 6.40 6.42 6.42 13,486
Jul 14, 2023 6.50 6.50 6.40 6.48 6.48 1,443
Jul 13, 2023 6.50 6.54 6.44 6.46 6.46 11,466
Jul 12, 2023 6.54 6.56 6.50 6.50 6.50 7,771
Jul 11, 2023 6.46 6.54 6.46 6.54 6.54 616
Jul 10, 2023 6.46 6.58 6.46 6.58 6.58 767
Jul 7, 2023 6.50 6.54 6.48 6.48 6.48 539
Jul 6, 2023 6.58 6.58 6.50 6.50 6.50 216
Jul 5, 2023 6.52 6.56 6.50 6.50 6.50 6,098
Jul 4, 2023 6.58 6.58 6.56 6.56 6.56 1,788
Jul 3, 2023 6.48 6.60 6.48 6.52 6.52 3,914
Jun 30, 2023 6.58 6.60 6.54 6.58 6.58 1,747
Jun 29, 2023 6.58 6.58 6.50 6.52 6.52 3,229
Jun 28, 2023 6.52 6.58 6.52 6.58 6.58 1,526
Jun 27, 2023 6.46 6.46 6.46 6.46 6.46 100
Jun 26, 2023 6.44 6.52 6.44 6.52 6.52 2,010
Jun 23, 2023 6.48 6.50 6.44 6.44 6.44 2,406
Jun 22, 2023 6.50 6.50 6.44 6.50 6.50 895
Jun 21, 2023 6.54 6.54 6.52 6.52 6.52 122
Jun 20, 2023 6.54 6.56 6.50 6.56 6.56 32
Jun 19, 2023 6.72 6.72 6.48 6.48 6.48 2,461
Jun 16, 2023 6.46 6.54 6.44 6.46 6.46 6,001
Jun 15, 2023 6.60 6.60 6.48 6.48 6.48 3,662
Jun 14, 2023 6.74 6.74 6.54 6.54 6.54 4,663
Jun 13, 2023 6.60 6.60 6.54 6.54 6.54 15,364
Jun 12, 2023 6.64 6.74 6.64 6.64 6.64 2,884
Jun 9, 2023 6.56 6.60 6.56 6.60 6.60 1,272
Jun 8, 2023 6.50 6.50 6.50 6.50 6.50 517
Jun 7, 2023 6.52 6.52 6.44 6.44 6.44 3,019
Jun 6, 2023 6.58 6.60 6.50 6.52 6.52 7,363
Jun 5, 2023 6.68 6.68 6.62 6.62 6.62 515
Jun 2, 2023 6.68 6.68 6.56 6.60 6.60 7,331
Jun 1, 2023 6.66 6.66 6.60 6.64 6.64 3,749
May 31, 2023 6.74 6.74 6.56 6.64 6.64 3,448
May 30, 2023 6.68 6.78 6.64 6.70 6.70 5,189
May 29, 2023 6.66 6.68 6.56 6.58 6.58 4,968
May 26, 2023 6.54 6.64 6.54 6.58 6.58 5,329
May 25, 2023 6.98 6.98 6.50 6.68 6.68 17,090
May 24, 2023 6.80 6.80 6.74 6.74 6.74 961
May 23, 2023 6.70 6.80 6.66 6.72 6.72 20,793
May 22, 2023 6.60 6.80 6.34 6.58 6.58 15,451
May 19, 2023 6.54 6.58 6.50 6.54 6.54 7,375
May 18, 2023 6.68 6.68 6.34 6.46 6.46 17,233
May 17, 2023 0.82 Dividend
May 17, 2023 6.66 6.76 6.50 6.60 6.60 81,369
May 16, 2023 7.40 7.78 7.40 7.42 6.60 81,850
May 15, 2023 7.50 7.54 7.32 7.44 6.62 20,511
May 12, 2023 7.44 7.52 7.38 7.50 6.67 12,168
May 11, 2023 7.40 7.54 7.40 7.44 6.62 12,187
May 10, 2023 7.38 7.60 7.34 7.54 6.71 16,968
May 9, 2023 7.40 7.44 7.20 7.40 6.58 7,811
May 8, 2023 7.34 7.44 7.34 7.44 6.62 5,273
May 5, 2023 7.38 7.42 7.30 7.32 6.51 11,353
May 4, 2023 7.44 7.44 7.20 7.30 6.49 10,243
May 3, 2023 7.60 7.60 7.30 7.30 6.49 19,031
May 2, 2023 7.58 7.60 7.40 7.40 6.58 13,857
Apr 28, 2023 7.40 7.60 7.40 7.46 6.64 5,851
Apr 27, 2023 7.44 7.46 7.38 7.46 6.64 9,919
Apr 26, 2023 7.46 7.46 7.40 7.40 6.58 1,013

Related Tickers

IZS.WA Izostal S.A.
2.6100
+0.38%
 
LAH1.MU Interstahl Handel Holding AG
0.0105
0.00%
 
HST.VI Hutter & Schrantz Stahlbau AG
20.60
0.00%
 
LEBEK.AT N. Leventeris S.A.
0.3400
-2.86%
 
PROFK.AT Pipe Works L. Girakian Profil S.A.
1.6500
-0.60%
 
ZWM.SW Zwahlen & Mayr SA
131.00
0.00%
 
ZMT.WA Zamet S.A.
1.6350
+3.15%
 
KORDE.AT Kordellos Ch. Bros S.A.
0.5520
+8.24%
 
EIS.F Eisen- und Hüttenwerke AG
10.00
+4.71%
 
ELSTR.AT Elastron S.A. - Steel Service Centers
2.4400
-0.81%