NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 5.71
+0.07 (1.24%)
Nov 13, 2026, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.63 | 5.73 | 5.63 | 5.71 | 5.71 | 1.24% | 533,976 |
| Nov 12, 2026 | 5.60 | 5.66 | 5.60 | 5.64 | 5.64 | 0.71% | 327,483 |
| Nov 11, 2026 | 5.60 | 5.61 | 5.56 | 5.60 | 5.60 | -0.27% | 237,104 |
| Nov 10, 2026 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 2.56% | 685,990 |
| Nov 9, 2026 | 5.45 | 5.50 | 5.39 | 5.47 | 5.47 | 0.55% | 371,670 |
| Nov 6, 2026 | 5.45 | 5.45 | 5.30 | 5.44 | 5.44 | -1.54% | 835,581 |
| Nov 5, 2026 | 5.35 | 5.58 | 5.35 | 5.53 | 5.53 | 4.05% | 1,272,750 |
| Nov 4, 2026 | 5.26 | 5.44 | 5.21 | 5.31 | 5.31 | 1.34% | 770,640 |
| Nov 3, 2026 | 5.14 | 5.29 | 5.11 | 5.24 | 5.24 | 1.26% | 582,308 |
| Nov 2, 2026 | 5.18 | 5.21 | 5.13 | 5.18 | 5.18 | -0.67% | 504,991 |
| Oct 30, 2026 | 5.10 | 5.22 | 5.10 | 5.21 | 5.21 | 2.36% | 771,014 |
| Oct 29, 2026 | 5.06 | 5.13 | 5.06 | 5.09 | 5.09 | 0.79% | 236,156 |
| Oct 28, 2026 | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | -0.88% | 206,920 |
| Oct 27, 2026 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.39% | 229,853 |
| Oct 26, 2026 | 5.12 | 5.14 | 5.06 | 5.12 | 5.12 | -0.97% | 334,912 |
| Oct 23, 2026 | 5.15 | 5.21 | 5.14 | 5.17 | 5.17 | 0.10% | 326,452 |
| Oct 22, 2026 | 5.20 | 5.21 | 5.16 | 5.16 | 5.16 | -0.48% | 356,543 |
| Oct 21, 2026 | 5.28 | 5.28 | 5.14 | 5.19 | 5.19 | -1.71% | 628,488 |
| Oct 20, 2026 | 5.21 | 5.34 | 5.17 | 5.28 | 5.28 | 0.86% | 615,026 |
| Oct 19, 2026 | 5.32 | 5.32 | 5.21 | 5.23 | 5.23 | -1.51% | 344,810 |
| Oct 16, 2026 | 5.30 | 5.33 | 5.27 | 5.31 | 5.31 | 0.76% | 428,031 |
| Oct 15, 2026 | 5.23 | 5.32 | 5.23 | 5.27 | 5.27 | 0.86% | 1,272,400 |
| Oct 14, 2026 | 5.22 | 5.26 | 5.19 | 5.23 | 5.23 | -0.19% | 282,864 |
| Oct 13, 2026 | 5.21 | 5.24 | 5.17 | 5.24 | 5.24 | 1.06% | 216,039 |
| Oct 12, 2026 | 5.19 | 5.20 | 5.13 | 5.18 | 5.18 | -0.19% | 256,368 |
| Oct 9, 2026 | 5.27 | 5.27 | 5.15 | 5.19 | 5.19 | -1.52% | 481,452 |
| Oct 8, 2026 | 5.26 | 5.38 | 5.24 | 5.27 | 5.27 | -0.19% | 299,699 |
| Oct 7, 2026 | 5.43 | 5.45 | 5.26 | 5.28 | 5.28 | -2.31% | 518,433 |
| Oct 6, 2026 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | -0.28% | 250,490 |
| Oct 5, 2026 | 5.39 | 5.46 | 5.38 | 5.42 | 5.42 | 0.93% | 474,585 |
| Oct 2, 2026 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | 0.66% | 389,418 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.21 | 5.34 | 5.34 | -0.84% | 751,620 |
| Sep 30, 2026 | 5.37 | 5.42 | 5.37 | 5.38 | 5.38 | 0.28% | 413,432 |
| Sep 29, 2026 | 5.38 | 5.39 | 5.34 | 5.37 | 5.37 | -0.46% | 372,802 |
| Sep 28, 2026 | 5.43 | 5.47 | 5.39 | 5.39 | 5.39 | -1.19% | 364,684 |
| Sep 25, 2026 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | 0.65% | 251,765 |
| Sep 24, 2026 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 262,118 |
| Sep 23, 2026 | 5.45 | 5.47 | 5.32 | 5.40 | 5.40 | -1.37% | 909,068 |
| Sep 22, 2026 | 5.51 | 5.54 | 5.46 | 5.48 | 5.48 | -1.35% | 668,801 |
| Sep 21, 2026 | 5.36 | 5.55 | 5.31 | 5.55 | 5.55 | 3.16% | 946,457 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | -2.36% | 1,119,598 |
| Sep 17, 2026 | 5.40 | 5.52 | 5.35 | 5.51 | 5.51 | 1.85% | 649,256 |
| Sep 16, 2026 | 5.29 | 5.44 | 5.29 | 5.41 | 5.41 | 2.17% | 622,875 |
| Sep 15, 2026 | 5.29 | 5.35 | 5.29 | 5.30 | 5.30 | 0.19% | 465,510 |
| Sep 14, 2026 | 5.23 | 5.35 | 5.23 | 5.29 | 5.29 | 0.57% | 442,904 |
| Sep 11, 2026 | 5.12 | 5.28 | 5.12 | 5.26 | 5.26 | 2.74% | 1,587,486 |
| Sep 10, 2026 | 4.94 | 5.14 | 4.92 | 5.12 | 5.12 | 4.47% | 1,044,994 |
| Sep 9, 2026 | 4.94 | 4.96 | 4.89 | 4.90 | 4.90 | -0.85% | 846,514 |
| Sep 8, 2026 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | 0.65% | 334,487 |
| Sep 7, 2026 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.61% | 301,845 |