NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 5.25
-0.14 (-2.60%)
At close: Mar 20, 2026
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.38 | 5.40 | 5.21 | 5.25 | 5.25 | -2.60% | 1,397,546 |
| Mar 19, 2026 | 5.34 | 5.41 | 5.28 | 5.39 | 5.39 | 0.75% | 486,187 |
| Mar 18, 2026 | 5.37 | 5.41 | 5.33 | 5.35 | 5.35 | -1.11% | 623,115 |
| Mar 17, 2026 | 5.36 | 5.44 | 5.34 | 5.41 | 5.41 | 0.74% | 545,844 |
| Mar 16, 2026 | 5.37 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 400,565 |
| Mar 13, 2026 | 5.32 | 5.41 | 5.24 | 5.36 | 5.36 | 0.75% | 501,030 |
| Mar 12, 2026 | 5.26 | 5.33 | 5.25 | 5.32 | 5.32 | 0.57% | 521,004 |
| Mar 11, 2026 | 5.29 | 5.30 | 5.23 | 5.29 | 5.29 | -0.38% | 441,937 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.25 | 5.31 | 5.31 | 1.72% | 863,457 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.18 | 5.22 | 5.22 | -5.43% | 1,118,216 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.36 | 5.52 | 5.52 | 0.91% | 873,714 |
| Mar 5, 2026 | 5.36 | 5.49 | 5.32 | 5.47 | 5.47 | 1.67% | 1,462,035 |
| Mar 4, 2026 | 5.04 | 5.43 | 5.04 | 5.38 | 5.38 | 7.60% | 3,222,793 |
| Mar 3, 2026 | 5.07 | 5.09 | 4.98 | 5.00 | 5.00 | -1.96% | 1,076,353 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.95 | 5.10 | 5.10 | -0.97% | 810,524 |
| Feb 27, 2026 | 5.12 | 5.15 | 5.03 | 5.15 | 5.15 | 0.78% | 965,209 |
| Feb 26, 2026 | 5.04 | 5.19 | 5.03 | 5.11 | 5.11 | 1.39% | 1,022,088 |
| Feb 25, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | -0.20% | 564,877 |
| Feb 24, 2026 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 0.80% | 1,203,098 |
| Feb 23, 2026 | 4.81 | 5.03 | 4.81 | 5.01 | 5.01 | 4.27% | 1,239,780 |
| Feb 20, 2026 | 4.88 | 4.88 | 4.75 | 4.81 | 4.81 | -1.54% | 863,707 |
| Feb 19, 2026 | 4.95 | 4.99 | 4.83 | 4.88 | 4.88 | -0.81% | 1,089,860 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.81 | 4.92 | 4.92 | 1.76% | 776,497 |
| Feb 17, 2026 | 4.84 | 4.91 | 4.84 | 4.84 | 4.84 | -0.62% | 676,440 |
| Feb 16, 2026 | 4.85 | 4.88 | 4.80 | 4.87 | 4.87 | 0.31% | 453,835 |
| Feb 13, 2026 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 2.54% | 1,817,038 |
| Feb 12, 2026 | 4.73 | 4.76 | 4.67 | 4.73 | 4.73 | 0.21% | 878,610 |
| Feb 11, 2026 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | 1.07% | 560,736 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | - | 328,683 |
| Feb 9, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | 1.41% | 630,280 |
| Feb 6, 2026 | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | 1.10% | 472,141 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | -1.19% | 933,390 |
| Feb 4, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 2.10% | 1,190,160 |
| Feb 3, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.61% | 796,946 |
| Feb 2, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | 0.34% | 837,846 |
| Jan 30, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | -0.11% | 656,050 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.37 | 4.39 | 4.39 | 0.11% | 441,712 |
| Jan 28, 2026 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | 1.27% | 551,471 |
| Jan 27, 2026 | 4.36 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 640,618 |
| Jan 26, 2026 | 4.36 | 4.40 | 4.33 | 4.35 | 4.35 | -0.68% | 488,530 |
| Jan 23, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.51% | 757,134 |
| Jan 22, 2026 | 4.24 | 4.33 | 4.20 | 4.32 | 4.32 | 3.60% | 1,578,129 |
| Jan 21, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | - | 467,911 |
| Jan 20, 2026 | 4.21 | 4.23 | 4.14 | 4.17 | 4.17 | -1.19% | 626,392 |
| Jan 19, 2026 | 4.17 | 4.22 | 4.16 | 4.22 | 4.22 | 1.20% | 553,892 |
| Jan 16, 2026 | 4.23 | 4.27 | 4.16 | 4.17 | 4.17 | -2.23% | 753,924 |
| Jan 15, 2026 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | 0.35% | 607,227 |
| Jan 14, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.80% | 1,705,006 |
| Jan 13, 2026 | 4.17 | 4.18 | 4.14 | 4.17 | 4.17 | 0.60% | 540,528 |
| Jan 12, 2026 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.12% | 551,163 |