Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9750
-0.0050 (-0.51%)
Sep 18, 2026, 10:30 AM WET
ELI:SCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 295 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 354 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 2,424 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 68 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | 312 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | 642 |
| Sep 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | 20 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 200 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 5,844 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | 1,018 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | 1,250 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 60 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | 3,500 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | 156 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 5 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 8 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.58% | 6,774 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,539 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 904 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 2,730 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 45 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 22 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 194 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 102 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 117 |
| Aug 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 104 |
| Jul 31, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 3,750 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 735 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.52% | 18 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 3,645 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.02% | 456 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.11% | 236 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 50 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,793 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 40 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 6,271 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 44 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 1,000 |
| Jul 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,000 |
| Jul 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 2,028 |