Ramada Investimentos e Indústria, S.A. | Mid-cap | Basic Materials

Ramada Investimentos Historical Price Chart

Ramada Investimentos Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€7.80+0.52%€7.80€7.80€7.78429
Sep 22, 2025€7.76-1.02%€7.70€7.78€7.702.6K
Sep 19, 2025€7.84+0.26%€7.90€7.90€7.801.4K
Sep 18, 2025€7.82-0.51%€7.90€7.90€7.821.5K
Sep 17, 2025€7.86+2.08%€7.70€7.86€7.703.2K
Sep 16, 2025€7.700.00%€7.70€7.70€7.70315
Sep 15, 2025€7.70+0.52%€7.70€7.74€7.664.3K
Sep 12, 2025€7.66-0.78%€7.70€7.70€7.642.9K
Sep 11, 2025€7.72-1.03%€7.74€7.74€7.701.7K
Sep 10, 2025€7.80-0.51%€7.86€7.86€7.74242
Sep 9, 2025€7.84+1.82%€7.72€7.84€7.72655
Sep 8, 2025€7.70-0.77%€7.76€7.76€7.703.2K
Sep 5, 2025€7.76-1.77%€7.90€7.90€7.766.9K
Sep 4, 2025€7.90+1.80%€7.72€7.92€7.7213.3K
Sep 3, 2025€7.76+0.52%€7.78€7.78€7.72210
Sep 2, 2025€7.720.00%€7.70€7.74€7.684.7K
Sep 1, 2025€7.72-0.52%€7.76€7.76€7.722.0K
Aug 29, 2025€7.76-0.51%€7.78€7.80€7.741.2K
Aug 28, 2025€7.80+0.52%€7.78€7.80€7.763.0K
Aug 27, 2025€7.76-0.51%€7.74€7.76€7.721.9K
Aug 26, 2025€7.80+0.78%€7.74€7.80€7.741.7K
Aug 25, 2025€7.74+0.26%€7.74€7.80€7.726.2K
Aug 22, 2025€7.72+2.93%€7.50€8.10€7.5011.5K
Aug 21, 2025€7.50+0.81%€7.46€7.52€7.467.8K
Aug 20, 2025€7.44-0.27%€7.46€7.46€7.44293
Aug 19, 2025€7.46+0.81%€7.46€7.46€7.402.3K
Aug 18, 2025€7.40-0.27%€7.36€7.40€7.36221
Aug 15, 2025€7.42+0.54%€7.40€7.42€7.3413.0K
Aug 14, 2025€7.38+0.54%€7.34€7.38€7.34739
Aug 13, 2025€7.34+0.27%€7.34€7.34€7.3431
Aug 12, 2025€7.32+0.27%€7.32€7.32€7.3231
Aug 11, 2025€7.30-1.35%€7.34€7.36€7.281.3K
Aug 8, 2025€7.400.00%€7.36€7.40€7.36747
Aug 7, 2025€7.40+0.82%€7.40€7.40€7.401.2K
Aug 6, 2025€7.34-0.81%€7.40€7.40€7.3422
Aug 5, 2025€7.400.00%€7.40€7.40€7.262.1K
Aug 4, 2025€7.40+1.93%€7.40€7.40€7.3214.0K
Aug 1, 2025€7.260.00%€7.40€7.40€7.266.4K
Jul 31, 2025€7.26-0.82%€7.34€7.36€7.265.6K
Jul 30, 2025€7.32-0.54%€7.22€7.38€7.222.1K
Jul 29, 2025€7.36+0.55%€7.38€7.38€7.362.9K
Jul 28, 2025€7.32-0.54%€7.38€7.38€7.302.7K
Jul 25, 2025€7.36-0.27%€7.34€7.36€7.303.0K
Jul 24, 2025€7.380.00%€7.34€7.38€7.341.7K
Jul 23, 2025€7.38+1.37%€7.24€7.38€7.241.3K
Jul 22, 2025€7.28-0.27%€7.28€7.30€7.1811.4K
Jul 21, 2025€7.300.00%€7.38€7.38€7.248.2K
Jul 18, 2025€7.30+0.27%€7.28€7.30€7.223.2K
Jul 17, 2025€7.28+0.28%€7.24€7.28€7.24185
Jul 16, 2025€7.260.00%€7.26€7.26€7.26N/A
Jul 15, 2025€7.26+0.83%€7.24€7.26€7.241.9K
Jul 14, 2025€7.20-0.83%€7.22€7.30€7.201.0K
Jul 11, 2025€7.260.00%€7.16€7.28€7.162.0K
Jul 10, 2025€7.260.00%€7.28€7.28€7.26361
Jul 9, 2025€7.26-0.27%€7.28€7.28€7.22426
Jul 8, 2025€7.28+0.28%€7.28€7.28€7.2860
Jul 7, 2025€7.260.00%€7.26€7.28€7.2688
Jul 4, 2025€7.26-0.27%€7.26€7.26€7.22575
Jul 3, 2025€7.28+0.83%€7.26€7.28€7.26274
Jul 2, 2025€7.220.00%€7.26€7.26€7.223.6K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€7.80-0.51%€7.70€7.80€7.703.0K
Sep 15, 2025€7.84+2.35%€7.70€7.90€7.6610.7K
Sep 8, 2025€7.66-1.29%€7.76€7.86€7.648.7K
Sep 1, 2025€7.760.00%€7.76€7.92€7.6827.1K
Aug 25, 2025€7.76+0.52%€7.74€7.80€7.7213.9K
Aug 18, 2025€7.72+4.04%€7.36€8.10€7.3622.1K
Aug 11, 2025€7.42+0.27%€7.34€7.42€7.2815.0K
Aug 4, 2025€7.40+1.93%€7.40€7.40€7.2618.1K
Jul 28, 2025€7.26-1.36%€7.38€7.40€7.2219.8K
Jul 21, 2025€7.36+0.82%€7.38€7.38€7.1825.6K
Jul 14, 2025€7.30+0.55%€7.22€7.30€7.206.3K
Jul 7, 2025€7.260.00%€7.26€7.28€7.162.9K
Jun 30, 2025€7.260.00%€7.26€7.30€7.206.8K
Jun 23, 2025€7.26+0.55%€7.22€7.30€7.184.4K
Jun 16, 2025€7.22+0.84%€7.20€7.30€7.163.8K
Jun 9, 2025€7.160.00%€7.16€7.26€7.165.7K
Jun 2, 2025€7.160.00%€7.22€7.24€7.1416.1K
May 26, 2025€7.16-1.10%€7.26€7.34€7.0635.1K
May 19, 2025€7.24-2.69%€7.12€7.44€7.1056.0K
May 12, 2025€7.44-0.27%€7.46€7.60€7.0246.8K
May 5, 2025€7.46-0.27%€7.48€7.50€7.3627.2K
Apr 28, 2025€7.48+0.81%€7.40€7.48€7.3519.3K
Apr 21, 2025€7.42+1.78%€7.25€7.42€7.2044.6K
Apr 14, 2025€7.29+1.25%€7.27€7.38€7.188.6K
Apr 7, 2025€7.20+2.27%€7.00€7.20€6.8030.4K
Mar 31, 2025€7.04-4.09%€7.46€7.46€7.0439.9K
Mar 24, 2025€7.34+1.10%€7.30€7.46€7.2629.5K
Mar 17, 2025€7.26+1.68%€7.24€7.28€7.1616.7K
Mar 10, 2025€7.14+0.28%€7.12€7.22€7.122.5K
Mar 3, 2025€7.12-0.28%€7.18€7.24€7.088.8K
Feb 24, 2025€7.14+1.71%€7.00€7.20€7.0014.1K
Feb 17, 2025€7.02-0.85%€6.86€7.10€6.867.7K
Feb 10, 2025€7.08+2.31%€7.00€7.10€6.946.6K
Feb 3, 2025€6.92-1.70%€7.02€7.02€6.928.8K
Jan 27, 2025€7.04-1.68%€7.18€7.18€6.9626.8K
Jan 20, 2025€7.16+0.28%€7.18€7.20€6.9025.1K
Jan 13, 2025€7.14+1.13%€7.08€7.20€7.0228.6K
Jan 6, 2025€7.06+1.73%€7.00€7.08€6.9019.4K
Dec 30, 2024€6.94+1.17%€6.86€6.98€6.8026.0K
Dec 23, 2024€6.86+2.39%€6.88€6.88€6.668.0K
Dec 16, 2024€6.70+0.60%€6.72€6.88€6.5426.4K
Dec 9, 2024€6.66-8.52%€7.28€7.36€6.5095.8K
Dec 2, 2024€7.28+0.55%€7.26€7.34€7.1852.5K
Nov 25, 2024€7.24+2.26%€7.10€7.60€7.04103.1K
Nov 18, 2024€7.08+1.14%€7.00€7.10€6.9011.9K
Nov 11, 2024€7.00-1.41%€7.14€7.14€7.005.1K
Nov 4, 2024€7.10+2.60%€7.00€7.20€6.9419.0K
Oct 28, 2024€6.92+0.58%€6.64€6.98€6.6433.3K
Oct 21, 2024€6.88+0.29%€6.90€6.94€6.5028.7K
Oct 14, 2024€6.86-0.29%€6.92€6.92€6.847.1K
Oct 7, 2024€6.880.00%€6.86€6.92€6.845.6K
Sep 30, 2024€6.88+1.18%€6.78€6.88€6.7820.0K
Sep 23, 2024€6.80-0.29%€6.84€6.90€6.7424.2K
Sep 16, 2024€6.82+0.89%€6.76€6.86€6.7050.1K
Sep 9, 2024€6.760.00%€6.70€6.82€6.7020.6K
Sep 2, 2024€6.76-1.17%€6.86€6.88€6.6635.2K
Aug 26, 2024€6.84+0.59%€6.80€6.90€6.7011.8K
Aug 19, 2024€6.80+2.10%€6.72€6.90€6.6812.7K
Aug 12, 2024€6.66+1.83%€6.54€6.70€6.5410.1K
Aug 5, 2024€6.54-2.68%€6.32€6.74€6.3244.8K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€7.80+0.52%€7.76€7.92€7.6449.5K
Aug 1, 2025€7.76+6.89%€7.40€8.10€7.2675.6K
Jul 1, 2025€7.26+0.55%€7.30€7.38€7.1654.8K
Jun 1, 2025€7.22+0.84%€7.22€7.30€7.1430.1K
May 1, 2025€7.16-3.89%€7.45€7.60€7.02168.2K
Apr 1, 2025€7.45+0.95%€7.40€7.46€6.80131.3K
Mar 1, 2025€7.38+3.36%€7.18€7.46€7.0865.9K
Feb 1, 2025€7.14+1.42%€7.02€7.20€6.8637.2K
Jan 1, 2025€7.04+1.73%€6.98€7.20€6.90106.0K
Dec 1, 2024€6.92-4.42%€7.26€7.36€6.50202.5K
Nov 1, 2024€7.24+3.72%€6.98€7.60€6.80146.5K
Oct 1, 2024€6.98+1.45%€6.88€6.98€6.5082.4K
Sep 1, 2024€6.88+0.58%€6.86€6.90€6.66135.0K
Aug 1, 2024€6.84+2.09%€6.70€6.90€6.3288.1K
Jul 1, 2024€6.70+3.72%€6.40€6.70€6.3889.8K
Jun 1, 2024€6.46-1.22%€6.50€6.70€6.2885.9K
May 1, 2024€6.54-7.89%€7.12€7.34€6.50280.4K
Apr 1, 2024€7.10+4.72%€6.78€7.12€6.66111.5K
Mar 1, 2024€6.78+2.11%€6.72€6.84€6.5663.4K
Feb 1, 2024€6.64-0.90%€6.74€6.74€6.4474.2K
Jan 1, 2024€6.70+5.02%€6.42€7.10€6.38123.3K
Dec 1, 2023€6.38-0.93%€6.44€6.52€6.3069.8K
Nov 1, 2023€6.44+0.62%€6.58€6.58€6.2458.2K
Oct 1, 2023€6.40+2.24%€6.34€6.50€6.1266.5K
Sep 1, 2023€6.26-3.99%€6.44€6.56€6.2686.2K
Aug 1, 2023€6.52+1.56%€6.42€6.52€6.3051.5K
Jul 1, 2023€6.42-2.43%€6.48€6.60€6.4081.2K
Jun 1, 2023€6.58-0.90%€6.66€6.74€6.4477.7K
May 1, 2023€6.64-10.99%€7.58€7.78€6.34390.5K
Apr 1, 2023€7.46-0.27%€7.50€7.78€6.84128.1K
Mar 1, 2023€7.48+10.32%€6.70€7.52€6.60181.8K
Feb 1, 2023€6.78+5.28%€6.46€6.80€6.4273.6K
Jan 1, 2023€6.44-1.53%€6.80€6.80€6.3075.1K
Dec 1, 2022€6.54-3.54%€6.78€6.98€6.4284.4K
Nov 1, 2022€6.78-2.59%€7.00€7.00€6.60108.7K
Oct 1, 2022€6.96-0.85%€7.02€7.02€6.5257.0K
Sep 1, 2022€7.02+0.29%€7.00€7.12€6.5697.1K
Aug 1, 2022€7.00-0.28%€7.02€7.20€6.8286.9K
Jul 1, 2022€7.02+6.69%€6.54€7.20€6.50162.8K
Jun 1, 2022€6.58-1.50%€6.60€6.84€6.14276.0K
May 1, 2022€6.68-7.48%€7.24€7.44€6.04388.4K
Apr 1, 2022€7.22+0.28%€7.20€7.32€6.9489.3K
Mar 1, 2022€7.200.00%€7.04€7.40€6.72305.6K
Feb 1, 2022€7.200.00%€7.14€7.60€6.80256.6K
Jan 1, 2022€7.20+1.69%€7.18€7.40€6.90222.8K
Dec 1, 2021€7.08+10.97%€6.38€7.50€6.26322.1K
Nov 1, 2021€6.38+9.25%€5.86€6.84€5.84234.7K
Oct 1, 2021€5.84-1.68%€5.94€5.98€5.8256.6K
Sep 1, 2021€5.94+3.12%€5.74€5.98€5.74185.9K
Aug 1, 2021€5.76-1.71%€5.98€6.00€5.74110.0K
Jul 1, 2021€5.86-1.68%€5.96€6.16€5.70194.8K
Jun 1, 2021€5.96-5.70%€6.26€6.34€5.84333.8K
May 1, 2021€6.32-14.36%€7.40€7.60€6.30984.6K
Apr 1, 2021€7.38+34.67%€5.78€7.40€5.40866.2K
Mar 1, 2021€5.48+13.46%€4.96€6.02€4.75533.4K
Feb 1, 2021€4.83+5.69%€4.51€5.34€4.51355.5K
Jan 1, 2021€4.57-4.79%€5.00€5.00€4.34228.1K
Dec 1, 2020€4.80+33.33%€3.60€5.20€3.571.5M
Nov 1, 2020€3.60+21.62%€2.96€3.84€2.90312.1K
Oct 1, 2020€2.96-7.21%€3.20€3.20€2.90626.8K
DateCloseChange %OpenHighLowVolume
2025€7.80+12.72%€6.98€8.10€6.80718.7K
2024€6.92+8.46%€6.42€7.60€6.281.5M
2023€6.38-2.45%€6.80€7.78€6.121.3M
2022€6.54-7.63%€7.18€7.60€6.042.1M
2021€7.08+47.50%€5.00€7.60€4.344.4M
2020€4.80-17.81%€5.84€5.88€2.604.5M
2019€5.84-22.13%€7.60€8.25€5.762.2M
2018€7.50-28.77%€10.60€13.90€7.503.5M
2017€10.53+106.07%€5.11€11.50€5.114.7M
2016€5.11-5.55%€5.30€6.00€4.061.2M
2015€5.41+108.08%€2.64€6.60€2.601.4M
2014€2.60+88.41%€1.33€3.06€1.332.9M
2013€1.38+94.37%€0.75€1.47€0.733.8M
2012€0.710.00%€0.69€0.75€0.555.0M

How Ramada Investimentos Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Ramada Investimentos Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ramada Investimentos14.12%10.54%151.13%115.56%1,024.64%1,024.64%
Navigator Company-9.64%0.31%58.45%3.80%72.63%72.63%
Semapa - Sociedade25.76%45.75%153.28%55.21%229.58%229.58%
Altri SGPS S.A0.41%9.13%82.84%110.30%322.41%1,860.00%
Corticeira Amorim-15.75%-16.13%-28.53%56.04%442.75%442.75%
Ctt-Correios De67.95%183.97%212.61%-26.92%34.54%34.54%
PSI 20 | Market15.21%41.01%93.66%52.94%23.74%23.74%

Calculate Your Ramada Investimentos Investment Returns

Long-Term Investment Performance Analysis

Ramada Investimentos stock price in Sep 2015 was €3.62, A €1,000.00 lump sum investment in Ramada Investimentos made 10 years ago would be worth approximately €4,723.76 today, representing a exceptional return of 372.38%. This translates to an annualized return (CAGR) of 16.78%. During this period, Ramada Investimentos paid out €9.30 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €4,723.76
Total Return 372.38%
Annual Return (CAGR) 16.78%
Total Dividends €2,569.06
Shares Owned 276.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ramada Investimentos has delivered a total return of 14.1%.

  • 52-Week High reached EUR8.10 on August 22, 2025.
  • 52-Week Low touched EUR6.50 on December 10, 2024.
  • Current Price trading at EUR7.80 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Ramada Investimentos (ram) would have grown to approximately EUR25,113.00 as of September 24, 2025, representing a total return of 151.1%.

This represents a compound annual growth rate (CAGR) of 20.2% over the 5-year period.

Ramada Investimentos (ram) has delivered an annualized return of 8.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Ramada Investimentos would have grown to EUR21,556.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Ramada Investimentos (ram) has achieved its strongest performance over the 5 years period, delivering a total return of 151.1%.

Ramada Investimentos (ram) shows the following performance across different time periods:

Positive Returns: 12 months (+14.1%), 3 years (+10.5%), 5 years (+151.1%), 10 years (+115.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.