Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 3.380
0.00 (0.00%)
Aug 5, 2026, 3:30 PM WET
Estoril Sol, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | 110 |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | 5,130 |
| Jul 22, 2026 | 3.12 | 3.38 | 3.12 | 3.38 | 3.38 | 8.33% | 600 |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -13.33% | 570 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 12.50% | 197 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 330 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 13, 2026 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | 103 |
| Jul 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 3, 2026 | 3.06 | 3.36 | 3.06 | 3.36 | 3.36 | -10.64% | 184 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jul 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 27.03% | 20 |
| Jun 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | 15 |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 27 |
| Jun 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -18.52% | 175 |
| Jun 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 20 |
| Jun 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 18.12% | 20 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 241 |
| Jun 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | 800 |
| Jun 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -10.86% | 727 |