Raize-Instituicao De Pagamentos SA MLRZE
EURONEXT · Portugal · Commercial Services
€1.550.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.55 | +10.71% | €1.55 | €1.55 | €1.55 | 513 |
| 2026-09-29 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 523 |
| 2026-09-28 | €1.40 | -9.68% | €1.40 | €1.40 | €1.40 | 971 |
| 2026-09-25 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-09-24 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-09-23 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-09-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-09-21 | €1.55 | 0.00% | €1.54 | €1.55 | €1.54 | 5.60K |
| 2026-09-18 | €1.55 | +3.33% | €1.55 | €1.55 | €1.55 | 301 |
| 2026-09-17 | €1.50 | +2.74% | €1.50 | €1.50 | €1.50 | 5.00K |
| 2026-09-16 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 1.00K |
| 2026-09-15 | €1.46 | +3.55% | €1.37 | €1.46 | €1.37 | 1.86K |
| 2026-09-14 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 6.22K |
| 2026-09-11 | €1.41 | +0.71% | €1.41 | €1.41 | €1.41 | 3.50K |
| 2026-09-10 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 950 |
| 2026-09-09 | €1.40 | +4.48% | €1.34 | €1.40 | €1.34 | 3.80K |
| 2026-09-08 | €1.34 | -3.60% | €1.34 | €1.34 | €1.34 | 580 |
| 2026-09-07 | €1.39 | -1.42% | €1.39 | €1.39 | €1.39 | 80 |
| 2026-09-04 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 200 |
| 2026-09-03 | €1.41 | +5.22% | €1.41 | €1.41 | €1.41 | 450 |
| 2026-09-02 | €1.34 | 0.00% | €1.36 | €1.36 | €1.34 | 2.40K |
| 2026-09-01 | €1.34 | -4.96% | €1.34 | €1.34 | €1.34 | 594 |
| 2026-08-31 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-08-28 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-08-27 | €1.41 | -3.42% | €1.40 | €1.41 | €1.40 | 525 |
| 2026-08-26 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-25 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 40 |
| 2026-08-24 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 0 |
| 2026-08-21 | €1.46 | +8.15% | €1.46 | €1.46 | €1.46 | 250 |
| 2026-08-20 | €1.35 | -4.26% | €1.35 | €1.35 | €1.35 | 1.61K |
| 2026-08-19 | €1.41 | -3.42% | €1.41 | €1.41 | €1.41 | 6.10K |
| 2026-08-18 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 1.30K |
| 2026-08-17 | €1.46 | +5.80% | €1.46 | €1.46 | €1.46 | 150 |
| 2026-08-14 | €1.38 | -6.76% | €1.38 | €1.38 | €1.38 | 50 |
| 2026-08-13 | €1.48 | +4.23% | €1.48 | €1.48 | €1.48 | 99 |
| 2026-08-12 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 520 |
| 2026-08-11 | €1.42 | +2.90% | €1.42 | €1.42 | €1.42 | 100 |
| 2026-08-10 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 50 |
| 2026-08-07 | €1.38 | -2.82% | €1.38 | €1.38 | €1.38 | 70 |
| 2026-08-06 | €1.42 | +1.43% | €1.42 | €1.42 | €1.42 | 1.20K |
| 2026-08-05 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 546 |
| 2026-08-04 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 310 |
| 2026-08-03 | €1.40 | -9.68% | €1.40 | €1.40 | €1.40 | 1.00K |
| 2026-07-31 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-30 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-29 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-28 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-27 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-24 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-23 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 250 |
| 2026-07-22 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 500 |
| 2026-07-21 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-07-20 | €1.55 | +5.44% | €1.47 | €1.55 | €1.47 | 62 |
| 2026-07-17 | €1.47 | 0.00% | €1.47 | €1.47 | €1.47 | 0 |
| 2026-07-16 | €1.47 | 0.00% | €1.55 | €1.55 | €1.47 | 1.33K |
| 2026-07-15 | €1.47 | -5.16% | €1.47 | €1.47 | €1.47 | 700 |
| 2026-07-14 | €1.55 | 0.00% | €1.55 | €1.55 | €1.55 | 665 |
| 2026-07-13 | €1.55 | -0.64% | €1.55 | €1.55 | €1.55 | 2.46K |
| 2026-07-10 | €1.56 | 0.00% | €1.56 | €1.56 | €1.56 | 85 |
| 2026-07-09 | €1.56 | +11.43% | €1.42 | €1.56 | €1.42 | 1.53K |
| 2026-07-08 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 18.76K |
| 2026-07-07 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 1.22K |
| 2026-07-06 | €1.40 | +1.45% | €1.38 | €1.40 | €1.38 | 7.30K |
| 2026-07-03 | €1.38 | +5.34% | €1.38 | €1.38 | €1.38 | 1.21K |
| 2026-07-02 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-07-01 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-30 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-29 | €1.31 | -6.43% | €1.31 | €1.31 | €1.31 | 2.50K |
| 2026-06-26 | €1.40 | +6.87% | €1.40 | €1.40 | €1.40 | 714 |
| 2026-06-25 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-24 | €1.31 | -6.43% | €1.31 | €1.31 | €1.31 | 101 |
| 2026-06-23 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-06-22 | €1.40 | +1.45% | €1.40 | €1.40 | €1.40 | 200 |
| 2026-06-19 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 464 |
| 2026-06-18 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 0 |
| 2026-06-17 | €1.38 | -1.43% | €1.40 | €1.40 | €1.38 | 5.87K |
| 2026-06-16 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 1.75K |
| 2026-06-15 | €1.40 | +1.45% | €1.39 | €1.40 | €1.39 | 5.76K |
| 2026-06-12 | €1.38 | -0.72% | €1.38 | €1.38 | €1.38 | 723 |
| 2026-06-11 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-10 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-09 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-08 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-05 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-04 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-03 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-02 | €1.39 | -0.71% | €1.39 | €1.39 | €1.39 | 24 |
| 2026-06-01 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-05-29 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-05-28 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |