NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 3.655
+0.035 (0.97%)
Aug 1, 2025, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 543,136 |
| Jul 17, 2025 | 3.77 | 3.89 | 3.77 | 3.82 | 3.82 | 1.33% | 511,049 |
| Jul 16, 2025 | 3.77 | 3.83 | 3.77 | 3.77 | 3.77 | -0.53% | 477,998 |
| Jul 15, 2025 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | - | 461,035 |
| Jul 14, 2025 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | -0.79% | 503,577 |
| Jul 11, 2025 | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.78% | 415,478 |
| Jul 10, 2025 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 608,014 |
| Jul 9, 2025 | 3.84 | 3.86 | 3.83 | 3.84 | 3.84 | - | 438,550 |
| Jul 8, 2025 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 500,045 |
| Jul 7, 2025 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | -0.51% | 229,273 |
| Jul 4, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.90 | - | 351,435 |
| Jul 3, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -0.26% | 584,562 |
| Jul 2, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.26% | 537,943 |
| Jul 1, 2025 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 2.33% | 1,166,340 |
| Jun 30, 2025 | 3.83 | 3.88 | 3.83 | 3.87 | 3.87 | 1.04% | 836,115 |
| Jun 27, 2025 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 1.06% | 703,104 |
| Jun 26, 2025 | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | 0.53% | 408,033 |
| Jun 25, 2025 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | -1.05% | 836,674 |
| Jun 24, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | 1.06% | 477,395 |
| Jun 23, 2025 | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | -0.53% | 214,844 |
| Jun 20, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.80% | 535,379 |
| Jun 19, 2025 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 352,936 |
| Jun 18, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | -0.26% | 334,856 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -0.79% | 481,495 |
| Jun 16, 2025 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | - | 263,276 |
| Jun 13, 2025 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | -1.29% | 535,324 |
| Jun 12, 2025 | 3.87 | 3.89 | 3.86 | 3.87 | 3.87 | 0.78% | 474,068 |
| Jun 11, 2025 | 3.88 | 3.91 | 3.84 | 3.84 | 3.84 | -1.03% | 628,483 |
| Jun 10, 2025 | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | 0.78% | 470,932 |
| Jun 9, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.03% | 1,009,573 |
| Jun 6, 2025 | 3.88 | 3.92 | 3.88 | 3.89 | 3.89 | - | 649,680 |
| Jun 5, 2025 | 3.91 | 3.93 | 3.88 | 3.89 | 3.89 | -0.26% | 384,479 |
| Jun 4, 2025 | 3.88 | 3.93 | 3.88 | 3.90 | 3.90 | 0.78% | 837,397 |
| Jun 3, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | 0.52% | 723,793 |
| Jun 2, 2025 | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | - | 374,962 |
| May 30, 2025 | 3.88 | 3.91 | 3.85 | 3.85 | 3.85 | - | 1,521,155 |
| May 29, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.26% | 487,441 |
| May 28, 2025 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | 0.78% | 537,946 |
| May 27, 2025 | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | -0.26% | 374,786 |
| May 26, 2025 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | 390,965 |