Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 4.100
0.00 (0.00%)
Jul 22, 2025, 3:30 PM WET
Estoril Sol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 22 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 45 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 33 |
| Jul 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 452 |
| Jun 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 1,650 |
| Jun 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jun 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | 23 |
| Jun 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 6 |
| May 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 530 |