NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal · Delayed Price · Currency is EUR 5.37
+0.04 (0.66%)
Oct 2, 2026, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.43 | 5.43 | 5.28 | 5.37 | - | 0.56% | 267,430 |
| 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 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.44% | 273,934 |
| Sep 3, 2026 | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | 0.04% | 341,214 |
| Sep 2, 2026 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 515,255 |
| Sep 1, 2026 | 5.05 | 5.08 | 4.95 | 4.98 | 4.98 | -1.07% | 529,395 |
| Aug 31, 2026 | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | 0.72% | 577,724 |
| Aug 28, 2026 | 5.05 | 5.07 | 4.96 | 4.99 | 4.99 | 0.60% | 578,192 |
| Aug 27, 2026 | 4.95 | 4.98 | 4.92 | 4.96 | 4.96 | 0.16% | 502,083 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.94 | 4.96 | 4.96 | 0.28% | 343,197 |
| Aug 25, 2026 | 4.89 | 4.94 | 4.87 | 4.94 | 4.94 | 1.06% | 540,841 |
| Aug 24, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.33% | 213,244 |
| Aug 21, 2026 | 4.82 | 4.89 | 4.82 | 4.87 | 4.87 | 0.99% | 314,836 |
| Aug 20, 2026 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | -0.12% | 338,585 |
| Aug 19, 2026 | 4.87 | 4.89 | 4.81 | 4.83 | 4.83 | -0.70% | 346,204 |
| Aug 18, 2026 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 0.54% | 319,005 |
| Aug 17, 2026 | 4.85 | 4.91 | 4.83 | 4.84 | 4.84 | -0.17% | 353,583 |
| Aug 14, 2026 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.00% | 559,501 |
| Aug 13, 2026 | 4.80 | 4.83 | 4.79 | 4.80 | 4.80 | - | 252,427 |
| Aug 12, 2026 | 4.81 | 4.82 | 4.78 | 4.80 | 4.80 | 0.25% | 173,583 |
| Aug 11, 2026 | 4.78 | 4.82 | 4.78 | 4.79 | 4.79 | 0.34% | 604,936 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -1.61% | 436,204 |
| Aug 7, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -1.02% | 186,325 |
| Aug 6, 2026 | 4.83 | 4.92 | 4.83 | 4.90 | 4.90 | 1.70% | 502,491 |
| Aug 5, 2026 | 4.83 | 4.84 | 4.79 | 4.82 | 4.82 | -0.21% | 365,256 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | -0.66% | 418,195 |
| Aug 3, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 0.62% | 464,104 |
| Jul 31, 2026 | 4.85 | 4.86 | 4.78 | 4.83 | 4.83 | -0.41% | 473,011 |
| Jul 30, 2026 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | 0.25% | 451,374 |
| Jul 29, 2026 | 4.85 | 4.85 | 4.78 | 4.84 | 4.84 | -0.17% | 436,769 |
| Jul 28, 2026 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 0.83% | 502,549 |
| Jul 27, 2026 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 1.82% | 571,671 |