Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
Nov 4, 2025, 10:48 AM WET
Estoril Sol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.91% | 7,333 |
| Nov 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 250 |
| Oct 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | 306 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 302 |
| Oct 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 301 |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 30 |
| Sep 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 153 |
| Sep 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 250 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 222 |