Ramada Investimentos e Industria,S.A. RAM
EURONEXT · Portugal · Non-Energy Minerals
€6.64-0.06 (-0.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.64 | -0.90% | €6.92 | €6.70 | €6.64 | 15 |
| 2026-09-30 | €6.70 | +0.30% | €6.88 | €6.88 | €6.68 | 2.14K |
| 2026-09-29 | €6.68 | -1.18% | €6.72 | €6.78 | €6.66 | 4.32K |
| 2026-09-28 | €6.76 | -1.17% | €6.86 | €6.88 | €6.76 | 1.51K |
| 2026-09-25 | €6.84 | -0.29% | €6.92 | €6.92 | €6.80 | 1.58K |
| 2026-09-24 | €6.86 | 0.00% | €6.86 | €6.86 | €6.82 | 1.03K |
| 2026-09-23 | €6.86 | 0.00% | €6.92 | €6.92 | €6.86 | 364 |
| 2026-09-22 | €6.86 | +0.59% | €6.90 | €6.92 | €6.82 | 1.42K |
| 2026-09-21 | €6.82 | +0.59% | €6.90 | €6.92 | €6.78 | 3.55K |
| 2026-09-18 | €6.78 | 0.00% | €6.80 | €6.80 | €6.78 | 1.26K |
| 2026-09-17 | €6.78 | -0.88% | €6.70 | €6.80 | €6.70 | 3.83K |
| 2026-09-16 | €6.84 | -0.58% | €6.84 | €6.88 | €6.84 | 106 |
| 2026-09-15 | €6.88 | 0.00% | €6.78 | €6.88 | €6.78 | 987 |
| 2026-09-14 | €6.88 | +0.29% | €6.76 | €6.88 | €6.76 | 1.16K |
| 2026-09-11 | €6.86 | 0.00% | €6.94 | €6.94 | €6.76 | 266 |
| 2026-09-10 | €6.86 | 0.00% | €6.76 | €6.86 | €6.76 | 453 |
| 2026-09-09 | €6.86 | +0.29% | €6.92 | €6.92 | €6.80 | 1.20K |
| 2026-09-08 | €6.84 | -0.87% | €6.84 | €6.90 | €6.84 | 676 |
| 2026-09-07 | €6.90 | -0.58% | €6.94 | €6.94 | €6.90 | 449 |
| 2026-09-04 | €6.94 | +2.06% | €6.92 | €6.94 | €6.86 | 2.06K |
| 2026-09-03 | €6.80 | +0.59% | €6.92 | €6.92 | €6.78 | 417 |
| 2026-09-02 | €6.76 | -0.59% | €6.84 | €6.84 | €6.76 | 5.33K |
| 2026-09-01 | €6.80 | -0.29% | €6.92 | €6.92 | €6.80 | 995 |
| 2026-08-31 | €6.82 | -0.29% | €6.82 | €6.90 | €6.82 | 125 |
| 2026-08-28 | €6.84 | +0.29% | €6.90 | €6.90 | €6.84 | 103 |
| 2026-08-27 | €6.82 | +0.29% | €6.90 | €6.90 | €6.82 | 316 |
| 2026-08-26 | €6.80 | -0.87% | €6.80 | €6.90 | €6.80 | 783 |
| 2026-08-25 | €6.86 | 0.00% | €6.90 | €6.90 | €6.80 | 1.63K |
| 2026-08-24 | €6.86 | -0.29% | €6.82 | €6.86 | €6.82 | 169 |
| 2026-08-21 | €6.88 | +0.29% | €6.92 | €6.92 | €6.82 | 96 |
| 2026-08-20 | €6.86 | 0.00% | €6.80 | €6.86 | €6.80 | 21 |
| 2026-08-19 | €6.86 | -0.58% | €6.90 | €6.90 | €6.84 | 1.90K |
| 2026-08-18 | €6.90 | 0.00% | €6.84 | €6.90 | €6.84 | 56 |
| 2026-08-17 | €6.90 | +1.47% | €6.88 | €6.90 | €6.84 | 439 |
| 2026-08-14 | €6.80 | -0.29% | €6.80 | €6.80 | €6.78 | 260 |
| 2026-08-13 | €6.82 | -0.87% | €6.88 | €6.88 | €6.82 | 293 |
| 2026-08-12 | €6.88 | +2.08% | €6.74 | €6.90 | €6.74 | 2.40K |
| 2026-08-11 | €6.74 | +0.30% | €6.72 | €6.82 | €6.72 | 940 |
| 2026-08-10 | €6.72 | -2.61% | €6.72 | €6.72 | €6.72 | 160 |
| 2026-08-07 | €6.90 | 0.00% | €6.90 | €6.90 | €6.80 | 159 |
| 2026-08-06 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 1.30K |
| 2026-08-05 | €6.90 | +1.17% | €6.82 | €6.90 | €6.66 | 1.20K |
| 2026-08-04 | €6.82 | +0.59% | €6.60 | €6.82 | €6.60 | 2.32K |
| 2026-08-03 | €6.78 | +0.59% | €6.80 | €6.80 | €6.70 | 3.63K |
| 2026-07-31 | €6.74 | +1.20% | €6.90 | €6.90 | €6.70 | 149 |
| 2026-07-30 | €6.66 | +0.91% | €6.60 | €6.72 | €6.60 | 1.94K |
| 2026-07-29 | €6.60 | -1.20% | €6.68 | €6.68 | €6.60 | 1.11K |
| 2026-07-28 | €6.68 | -0.60% | €6.68 | €6.68 | €6.62 | 238 |
| 2026-07-27 | €6.72 | +0.90% | €6.60 | €6.72 | €6.60 | 3.24K |
| 2026-07-24 | €6.66 | +1.83% | €6.90 | €6.90 | €6.62 | 2.44K |
| 2026-07-23 | €6.54 | 0.00% | €6.54 | €6.60 | €6.54 | 2.40K |
| 2026-07-22 | €6.54 | 0.00% | €6.60 | €6.60 | €6.54 | 1.04K |
| 2026-07-21 | €6.54 | -0.30% | €6.40 | €6.58 | €6.40 | 2.18K |
| 2026-07-20 | €6.56 | -0.61% | €6.54 | €6.60 | €6.54 | 264 |
| 2026-07-17 | €6.60 | +0.30% | €6.60 | €6.62 | €6.58 | 1.52K |
| 2026-07-16 | €6.58 | -0.30% | €6.60 | €6.60 | €6.58 | 287 |
| 2026-07-15 | €6.60 | 0.00% | €6.62 | €6.66 | €6.60 | 312 |
| 2026-07-14 | €6.60 | -1.49% | €6.54 | €6.66 | €6.50 | 14.40K |
| 2026-07-13 | €6.70 | -2.33% | €6.76 | €6.76 | €6.64 | 7.63K |
| 2026-07-10 | €6.86 | +1.48% | €6.78 | €6.96 | €6.76 | 4.40K |
| 2026-07-09 | €6.76 | -0.29% | €6.78 | €6.86 | €6.76 | 655 |
| 2026-07-08 | €6.78 | -0.59% | €6.76 | €6.84 | €6.76 | 88 |
| 2026-07-07 | €6.82 | +0.89% | €6.82 | €6.86 | €6.82 | 925 |
| 2026-07-06 | €6.76 | -2.31% | €6.96 | €6.96 | €6.64 | 8.91K |
| 2026-07-03 | €6.92 | 0.00% | €6.96 | €6.96 | €6.90 | 3.83K |
| 2026-07-02 | €6.92 | +0.29% | €6.96 | €6.96 | €6.86 | 703 |
| 2026-07-01 | €6.90 | +1.17% | €6.82 | €6.90 | €6.82 | 110 |
| 2026-06-30 | €6.82 | -0.87% | €6.96 | €6.96 | €6.82 | 142 |
| 2026-06-29 | €6.88 | +2.69% | €6.70 | €6.88 | €6.70 | 233 |
| 2026-06-26 | €6.70 | 0.00% | €6.78 | €6.86 | €6.70 | 2.36K |
| 2026-06-25 | €6.70 | -3.46% | €6.70 | €6.82 | €6.70 | 2.15K |
| 2026-06-24 | €6.94 | +3.58% | €6.96 | €6.96 | €6.78 | 653 |
| 2026-06-23 | €6.70 | -0.89% | €6.98 | €6.98 | €6.70 | 352 |
| 2026-06-22 | €6.76 | 0.00% | €6.62 | €6.76 | €6.62 | 1.87K |
| 2026-06-19 | €6.76 | -0.59% | €6.76 | €6.78 | €6.76 | 1.87K |
| 2026-06-18 | €6.80 | +0.89% | €6.84 | €6.84 | €6.80 | 70 |
| 2026-06-17 | €6.74 | -1.46% | €7.00 | €7.00 | €6.74 | 790 |
| 2026-06-16 | €6.84 | 0.00% | €7.16 | €7.16 | €6.84 | 1.34K |
| 2026-06-15 | €6.84 | +1.18% | €6.82 | €6.90 | €6.82 | 147 |
| 2026-06-12 | €6.76 | -3.15% | €7.28 | €7.28 | €6.60 | 4.70K |
| 2026-06-11 | €6.98 | 0.00% | €6.98 | €6.98 | €6.84 | 83 |
| 2026-06-10 | €6.98 | +4.18% | €7.28 | €7.28 | €6.76 | 3.47K |
| 2026-06-09 | €6.70 | +2.13% | €6.52 | €7.16 | €6.52 | 5.93K |
| 2026-06-08 | €6.56 | -2.09% | €6.60 | €6.60 | €6.56 | 3.04K |
| 2026-06-05 | €6.70 | -1.18% | €6.78 | €6.78 | €6.64 | 4.13K |
| 2026-06-04 | €6.78 | -0.59% | €6.74 | €6.84 | €6.74 | 217 |
| 2026-06-03 | €6.82 | +0.89% | €6.76 | €6.82 | €6.76 | 2.12K |
| 2026-06-02 | €6.76 | -1.74% | €6.74 | €6.82 | €6.74 | 637 |
| 2026-06-01 | €6.88 | 0.00% | €6.88 | €6.96 | €6.78 | 1.52K |
| 2026-05-29 | €6.88 | 0.00% | €6.88 | €6.88 | €6.82 | 1.08K |