Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
At close: Oct 9, 2026
Estoril Sol, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 25 |
| Sep 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 13.48% | 50 |
| Sep 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | 400 |
| Sep 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -16.47% | 18 |
| Sep 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 40 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 21.43% | 650 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -17.65% | 30 |
| Sep 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Sep 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Sep 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Sep 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 13.33% | 1,000 |
| Aug 31, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Aug 27, 2026 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | - | 200 |
| Aug 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.09% | 62 |
| Aug 21, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | -2.37% | 1,567 |
| Aug 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 200 |
| Aug 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 25 |
| Jul 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |