Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9750
0.00 (0.00%)
Apr 2, 2026, 3:30 PM WET
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 487 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,013 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 145 |
| Mar 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 3,482 |
| Mar 27, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 185 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 150 |
| Mar 25, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 123 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 23, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 1,750 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 601 |
| Mar 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 20 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 11,028 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 10,388 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.52% | 2,065 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 1,735 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Mar 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 500 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,122 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 256 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 10,506 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 67 |
| Feb 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 105 |
| Feb 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 1,058 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 241 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 652 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 390 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,323 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 5,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 56 |
| Feb 10, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 6,000 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,110 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 22 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 15 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 22 |
| Feb 2, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -5.39% | 135 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 600 |
| Jan 29, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 10,256 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 4.17% | 272 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,227 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,425 |