Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 1.010
0.00 (0.00%)
At close: Dec 31, 2025
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 241 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,351 |
| Dec 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 70 |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 505 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 232 |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,985 |
| Dec 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 515 |
| Dec 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,010 |
| Dec 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 261 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 39 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 128 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 5, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,010 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 245 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 370 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 50 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | 400 |
| Nov 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 6,000 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 223 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 192 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 120 |
| Nov 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 2,500 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 120 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,101 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 65 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.52% | 5,008 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.43% | 1,661 |
| Nov 11, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 512 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 750 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 2,240 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 151 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 5,008 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 500 |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 640 |
| Oct 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 217 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 4,580 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 2,060 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 1,040 |
| Oct 27, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.43% | 26,142 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 5,010 |
| Oct 23, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 322 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 20 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |