Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9600
+0.0100 (1.05%)
Aug 21, 2025, 3:30 PM WET
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 52 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 50 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,722 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | 3,722 |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.58% | 500 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 132 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 22 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,138 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 13 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 90 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 50 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 10 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 1,084 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 100 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 1,040 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 8 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 500 |
| Jul 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 520 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 2,673 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 190 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 32 |
| Jul 10, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 1,524 |
| Jul 9, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 352 |
| Jul 8, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 607 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 510 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 100 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 4.21% | 636 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 172 |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 512 |
| Jun 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 697 |
| Jun 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 2,866 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | 37 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -6.53% | 974 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 87 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 224 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 3,023 |
| Jun 19, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | -1.00% | 1,051 |
| Jun 18, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 11,536 |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 10 |
| Jun 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 52 |