Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
Sep 17, 2026, 10:30 AM WET
Estoril Sol, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |