NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 4.878
-0.056 (-1.13%)
Jul 8, 2026, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -1.13% | 319,423 |
| Jul 7, 2026 | 4.95 | 4.99 | 4.93 | 4.93 | 4.93 | -0.36% | 307,285 |
| Jul 6, 2026 | 5.06 | 5.06 | 4.93 | 4.95 | 4.95 | -2.04% | 1,072,242 |
| Jul 3, 2026 | 5.03 | 5.07 | 5.00 | 5.06 | 5.06 | 0.60% | 406,633 |
| Jul 2, 2026 | 4.91 | 5.03 | 4.91 | 5.03 | 5.03 | 2.76% | 804,173 |
| Jul 1, 2026 | 5.06 | 5.06 | 4.86 | 4.89 | 4.89 | -3.07% | 1,117,323 |
| Jun 30, 2026 | 5.17 | 5.17 | 5.04 | 5.05 | 5.05 | -2.32% | 422,515 |
| Jun 29, 2026 | 5.19 | 5.19 | 5.12 | 5.17 | 5.17 | -0.48% | 320,062 |
| Jun 26, 2026 | 5.23 | 5.24 | 5.17 | 5.19 | 5.19 | -0.29% | 390,201 |
| Jun 25, 2026 | 5.22 | 5.24 | 5.18 | 5.21 | 5.21 | -0.29% | 357,696 |
| Jun 24, 2026 | 5.21 | 5.27 | 5.19 | 5.22 | 5.22 | -1.23% | 598,819 |
| Jun 23, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.54% | 438,028 |
| Jun 22, 2026 | 5.24 | 5.24 | 5.16 | 5.21 | 5.21 | -0.48% | 327,983 |
| Jun 19, 2026 | 5.20 | 5.23 | 5.16 | 5.23 | 5.23 | 0.58% | 252,165 |
| Jun 18, 2026 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | -0.38% | 275,791 |
| Jun 17, 2026 | 5.23 | 5.23 | 5.13 | 5.22 | 5.22 | -0.76% | 460,548 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.21 | 5.26 | 5.26 | -1.13% | 477,369 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.48% | 407,121 |
| Jun 12, 2026 | 5.35 | 5.43 | 5.32 | 5.40 | 5.40 | 0.84% | 483,798 |
| Jun 11, 2026 | 5.30 | 5.42 | 5.29 | 5.36 | 5.36 | 5.00% | 1,678,534 |
| Jun 10, 2026 | 4.98 | 5.11 | 4.98 | 5.10 | 5.10 | 2.29% | 443,766 |
| Jun 9, 2026 | 4.97 | 5.06 | 4.96 | 4.99 | 4.99 | 0.28% | 477,438 |
| Jun 8, 2026 | 4.94 | 5.03 | 4.93 | 4.97 | 4.97 | 0.24% | 362,894 |
| Jun 5, 2026 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | -0.68% | 283,403 |
| Jun 4, 2026 | 5.08 | 5.09 | 4.98 | 4.99 | 4.99 | -1.89% | 612,703 |
| Jun 3, 2026 | 5.13 | 5.17 | 5.09 | 5.09 | 5.09 | -0.97% | 538,304 |
| Jun 2, 2026 | 5.17 | 5.21 | 5.14 | 5.14 | 5.14 | -0.68% | 445,517 |
| Jun 1, 2026 | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -1.71% | 262,899 |
| May 29, 2026 | 5.24 | 5.27 | 5.19 | 5.27 | 5.27 | 1.06% | 1,702,214 |
| May 28, 2026 | 5.27 | 5.31 | 5.21 | 5.21 | 5.21 | -0.95% | 367,285 |
| May 27, 2026 | 5.24 | 5.28 | 5.19 | 5.26 | 5.26 | 0.57% | 402,785 |
| May 26, 2026 | 5.25 | 5.31 | 5.23 | 5.23 | 5.23 | -0.10% | 433,388 |
| May 25, 2026 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | -1.51% | 513,209 |
| May 22, 2026 | 5.33 | 5.39 | 5.31 | 5.32 | 5.32 | 0.19% | 453,174 |
| May 21, 2026 | 5.39 | 5.43 | 5.31 | 5.31 | 5.31 | -1.85% | 552,174 |
| May 20, 2026 | 5.42 | 5.44 | 5.39 | 5.41 | 5.41 | -0.28% | 468,132 |
| May 19, 2026 | 5.35 | 5.43 | 5.34 | 5.42 | 5.42 | 1.40% | 970,880 |
| May 18, 2026 | 5.29 | 5.35 | 5.21 | 5.35 | 5.35 | 1.14% | 651,471 |
| May 15, 2026 | 5.32 | 5.35 | 5.26 | 5.29 | 5.29 | -0.28% | 473,698 |
| May 14, 2026 | 5.37 | 5.37 | 5.29 | 5.30 | 5.30 | -0.38% | 312,994 |
| May 13, 2026 | 5.27 | 5.36 | 5.26 | 5.32 | 5.32 | 0.95% | 862,385 |
| May 12, 2026 | 5.38 | 5.38 | 5.14 | 5.27 | 5.27 | -1.59% | 1,728,309 |
| May 11, 2026 | 5.25 | 5.38 | 5.25 | 5.36 | 5.36 | 1.61% | 606,434 |
| May 8, 2026 | 5.20 | 5.28 | 5.19 | 5.27 | 5.27 | 1.25% | 971,486 |
| May 7, 2026 | 5.20 | 5.28 | 5.15 | 5.21 | 5.21 | - | 929,968 |
| May 6, 2026 | 5.09 | 5.23 | 5.08 | 5.21 | 5.21 | 2.06% | 2,298,018 |
| May 5, 2026 | 5.47 | 5.63 | 5.45 | 5.55 | 5.10 | 1.83% | 2,166,226 |
| May 4, 2026 | 5.65 | 5.65 | 5.40 | 5.45 | 5.01 | -3.02% | 2,038,020 |
| Apr 30, 2026 | 5.57 | 5.63 | 5.56 | 5.62 | 5.16 | 1.35% | 952,540 |
| Apr 29, 2026 | 5.61 | 5.61 | 5.49 | 5.55 | 5.10 | -0.89% | 888,162 |