NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 3.845
+0.005 (0.13%)
Sep 29, 2025, 8:38 AM WET
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | 0.79% | 204,590 |
| Sep 25, 2025 | 3.78 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 346,930 |
| Sep 24, 2025 | 3.81 | 3.82 | 3.79 | 3.79 | 3.79 | -0.52% | 539,862 |
| Sep 23, 2025 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 270,923 |
| Sep 22, 2025 | 3.82 | 3.87 | 3.82 | 3.82 | 3.82 | -0.26% | 301,540 |
| Sep 19, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 0.79% | 510,029 |
| Sep 18, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -1.30% | 807,176 |
| Sep 17, 2025 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -1.28% | 629,287 |
| Sep 16, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 230,026 |
| Sep 15, 2025 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | -0.76% | 281,968 |
| Sep 12, 2025 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | 0.51% | 287,797 |
| Sep 11, 2025 | 3.91 | 3.96 | 3.91 | 3.92 | 3.92 | - | 241,722 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.77% | 541,230 |
| Sep 9, 2025 | 3.90 | 3.92 | 3.87 | 3.89 | 3.89 | -0.26% | 235,190 |
| Sep 8, 2025 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | -0.26% | 321,753 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -1.01% | 237,147 |
| Sep 4, 2025 | 3.87 | 3.97 | 3.87 | 3.95 | 3.95 | 1.80% | 293,504 |
| Sep 3, 2025 | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | -0.51% | 293,452 |
| Sep 2, 2025 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.52% | 312,136 |
| Sep 1, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 1.28% | 281,561 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | 0.26% | 345,084 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.51% | 336,487 |
| Aug 27, 2025 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 362,822 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 896,822 |
| Aug 25, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | 0.76% | 520,609 |
| Aug 22, 2025 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | - | 420,550 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -0.50% | 483,725 |
| Aug 20, 2025 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 922,415 |
| Aug 19, 2025 | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | 2.34% | 733,801 |
| Aug 18, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 1.32% | 475,183 |
| Aug 15, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 389,605 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.80% | 266,667 |
| Aug 13, 2025 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | - | 289,775 |
| Aug 12, 2025 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | - | 352,875 |
| Aug 11, 2025 | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | 0.80% | 391,301 |
| Aug 8, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 390,290 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | -0.80% | 586,203 |
| Aug 6, 2025 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 1.08% | 1,072,444 |
| Aug 5, 2025 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | - | 409,058 |
| Aug 4, 2025 | 3.67 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 900,357 |
| Aug 1, 2025 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.10% | 853,224 |
| Jul 31, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 1,562,240 |
| Jul 30, 2025 | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | -0.55% | 609,415 |
| Jul 29, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | 1.11% | 859,635 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | - | 805,161 |
| Jul 25, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 0.28% | 1,263,205 |
| Jul 24, 2025 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 1,050,798 |
| Jul 23, 2025 | 3.53 | 3.60 | 3.53 | 3.59 | 3.59 | 1.99% | 1,945,970 |
| Jul 22, 2025 | 3.82 | 3.89 | 3.51 | 3.52 | 3.52 | -6.13% | 5,594,109 |
| Jul 21, 2025 | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -2.09% | 519,052 |