NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 3.680
+0.010 (0.27%)
Nov 7, 2025, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.27% | 667,411 |
| Nov 6, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 443,238 |
| Nov 5, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | -0.27% | 354,505 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -1.34% | 1,008,877 |
| Nov 3, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.80% | 481,979 |
| Oct 31, 2025 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | - | 551,934 |
| Oct 30, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -1.05% | 444,408 |
| Oct 29, 2025 | 3.82 | 3.87 | 3.80 | 3.80 | 3.80 | -0.52% | 995,286 |
| Oct 28, 2025 | 3.74 | 3.85 | 3.74 | 3.82 | 3.82 | 2.14% | 1,049,670 |
| Oct 27, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | - | 334,057 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | - | 345,265 |
| Oct 23, 2025 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 549,750 |
| Oct 22, 2025 | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | 0.81% | 943,832 |
| Oct 21, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 354,416 |
| Oct 20, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | - | 201,724 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 0.27% | 358,465 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | -0.27% | 437,999 |
| Oct 15, 2025 | 3.74 | 3.76 | 3.73 | 3.74 | 3.74 | - | 312,904 |
| Oct 14, 2025 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.27% | 177,834 |
| Oct 13, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 364,775 |
| Oct 10, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 402,879 |
| Oct 9, 2025 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.27% | 211,958 |
| Oct 8, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 486,751 |
| Oct 7, 2025 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -1.04% | 343,492 |
| Oct 6, 2025 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | - | 326,828 |
| Oct 3, 2025 | 3.87 | 3.88 | 3.83 | 3.83 | 3.83 | -0.52% | 609,813 |
| Oct 2, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.52% | 447,253 |
| Oct 1, 2025 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 383,751 |
| Sep 30, 2025 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | 1.04% | 426,929 |
| Sep 29, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 200,678 |
| Sep 26, 2025 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | 0.79% | 276,624 |
| 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 |