Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 3.940
0.00 (0.00%)
May 7, 2026, 10:30 AM WET
Estoril Sol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 1 |
| May 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | 3 |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 30, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 7.57% | 2,800 |
| Apr 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 251 |
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 15 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Apr 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10,120 |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | 1,665 |
| Apr 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 18.83% | 50 |
| Apr 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 45 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -10.98% | 2 |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 170 |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 321 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 297 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 500 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -9.34% | 112 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 70 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 120 |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 1,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 100 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 17 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 421 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -17.95% | 150 |