Samba Digital, SGPS, S.A. (ELI:ALSMB)
Portugal · Delayed Price · Currency is EUR 14.00
0.00 (0.00%)
At close: Oct 17, 2025
Samba Digital, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 7,850 |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 8,000 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2,011 |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 14 |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 10 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 210 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 457 |
| Sep 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 24, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 2,010 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 7.41% | 30 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,753 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3,247 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 5,000 |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 30 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |