NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal flag Portugal · Delayed Price · Currency is EUR
3.905
-0.040 (-1.01%)
Sep 5, 2025, 4:35 PM WET

NOS, S.G.P.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.963.963.903.913.91-1.01%237,147
Sep 4, 20253.873.973.873.953.951.80%293,504
Sep 3, 20253.893.893.853.883.88-0.51%293,452
Sep 2, 20253.963.963.893.903.90-1.52%312,136
Sep 1, 20253.923.973.923.963.961.28%281,561
Aug 29, 20253.943.943.893.913.910.26%345,084
Aug 28, 20253.933.943.873.903.90-0.51%336,487
Aug 27, 20253.953.963.903.923.92-0.76%362,822
Aug 26, 20253.984.003.953.953.95-1.00%896,822
Aug 25, 20253.964.003.943.993.990.76%520,609
Aug 22, 20253.963.983.953.963.96-420,550
Aug 21, 20253.973.973.933.963.96-0.50%483,725
Aug 20, 20253.933.983.923.983.981.27%922,415
Aug 19, 20253.853.933.843.933.932.34%733,801
Aug 18, 20253.793.843.793.843.841.32%475,183
Aug 15, 20253.803.813.783.793.79-0.26%389,605
Aug 14, 20253.773.803.773.803.800.80%266,667
Aug 13, 20253.773.793.773.773.77-289,775
Aug 12, 20253.763.793.763.773.77-352,875
Aug 11, 20253.753.783.743.773.770.80%391,301
Aug 8, 20253.723.743.703.743.740.81%390,290
Aug 7, 20253.743.743.703.713.71-0.80%586,203
Aug 6, 20253.703.753.683.743.741.08%1,072,444
Aug 5, 20253.713.713.693.703.70-409,058
Aug 4, 20253.673.703.643.703.701.09%900,357
Aug 1, 20253.623.663.613.663.661.10%853,224
Jul 31, 20253.643.653.603.623.62-0.28%1,562,240
Jul 30, 20253.653.673.633.633.63-0.55%609,415
Jul 29, 20253.613.653.603.653.651.11%859,635
Jul 28, 20253.643.643.603.613.61-805,161
Jul 25, 20253.603.633.573.613.610.28%1,263,205
Jul 24, 20253.593.613.573.603.600.28%1,050,798
Jul 23, 20253.533.603.533.593.591.99%1,945,970
Jul 22, 20253.823.893.513.523.52-6.13%5,594,109
Jul 21, 20253.833.843.753.753.75-2.09%519,052
Jul 18, 20253.823.853.803.833.830.26%543,136
Jul 17, 20253.773.893.773.823.821.33%511,049
Jul 16, 20253.773.833.773.773.77-0.53%477,998
Jul 15, 20253.783.833.773.793.79-461,035
Jul 14, 20253.783.813.783.793.79-0.79%503,577
Jul 11, 20253.853.863.813.823.82-0.78%415,478
Jul 10, 20253.853.873.833.853.850.26%608,014
Jul 9, 20253.843.863.833.843.84-438,550
Jul 8, 20253.883.883.833.843.84-1.03%500,045
Jul 7, 20253.903.903.853.883.88-0.51%229,273
Jul 4, 20253.893.913.863.903.90-351,435
Jul 3, 20253.923.943.903.903.90-0.26%584,562
Jul 2, 20253.963.963.913.913.91-1.26%537,943
Jul 1, 20253.903.973.893.963.962.33%1,166,340
Jun 30, 20253.833.883.833.873.871.04%836,115