Raize - Instituição de Pagamentos, S.A. (MLRZE.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 11:15AM WEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 06 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,150 |
| 03 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 65 |
| 30 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 500 |
| 29 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 26 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 76 |
| 25 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 24 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,087 |
| 23 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,430 |
| 22 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 19 Apr 2024 | 0.6450 | 0.6900 | 0.6450 | 0.6900 | 0.6900 | 832 |
| 18 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 2,022 |
| 17 Apr 2024 | 0.6500 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 751 |
| 16 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 15 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 90 |
| 12 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 15,593 |
| 11 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,250 |
| 10 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2,250 |
| 09 Apr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 4,932 |
| 08 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 101 |
| 05 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 5,725 |
| 04 Apr 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 822 |
| 03 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 1,600 |
| 02 Apr 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 12,076 |
| 28 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 50,423 |
| 27 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 14,900 |
| 26 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 1,500 |
| 25 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
| 22 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
| 21 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 20 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 750 |
| 19 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 11,508 |
| 15 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 2,293 |
| 14 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 13 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 12 Mar 2024 | 0.6900 | 0.6950 | 0.6900 | 0.6950 | 0.6950 | 6,000 |
| 11 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,250 |
| 08 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 07 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 505 |
| 06 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,427 |
| 05 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 30,480 |
| 04 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,794 |
| 01 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,285 |
| 29 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 15,343 |
| 28 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 73,023 |
| 27 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,750 |
| 26 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 20,000 |
| 23 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 7,411 |
| 22 Feb 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 1,888 |
| 21 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 20 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 408 |
| 19 Feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 3,200 |
| 16 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 883 |
| 14 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 722 |
| 13 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 25 |
| 12 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 20,797 |
| 09 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 27,950 |
| 07 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 6,389 |
| 06 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 42,984 |
| 05 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 36,632 |
| 02 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 01 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 26,900 |
| 31 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 25,551 |
| 30 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 523 |
| 29 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 13 |
| 26 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 25 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 24 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 23 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 21,024 |
| 22 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 28,591 |
| 19 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,594 |
| 18 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4,600 |
| 17 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 903 |
| 16 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 38 |
| 15 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 25,500 |
| 12 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 26,369 |
| 11 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 22,450 |
| 10 Jan 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 10,750 |
| 09 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 100 |
| 08 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 330 |
| 05 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 3,500 |
| 04 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 651 |
| 03 Jan 2024 | 0.5800 | 0.5800 | 0.5350 | 0.5350 | 0.5350 | 1,050 |
| 02 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 29,616 |
| 29 Dec 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 52,119 |
| 28 Dec 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 8,979 |
| 27 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 7,382 |
| 21 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,000 |
| 20 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,250 |
| 19 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 2,095 |
| 18 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 2,174 |
| 15 Dec 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 14 Dec 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,175 |
| 13 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,500 |
| 12 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.