Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9650
-0.0150 (-1.53%)
Jul 16, 2026, 10:30 AM WET
ELI:SCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | 57 |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 85 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | 6,416 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 122 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 434 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.03% | 3,598 |
| Jun 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 390 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,000 |
| Jun 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 3,000 |
| Jun 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 50 |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 10,025 |
| Jun 22, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 10,008 |
| Jun 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 5,000 |
| Jun 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 110 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 30 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 3,000 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 50 |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.71% | 401 |
| Jun 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 50 |
| Jun 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 572 |
| Jun 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 34 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.50% | 272 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 26 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,100 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 10 |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,167 |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 955 |
| May 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | 1,818 |
| May 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 585 |
| May 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 18, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | - | 744 |
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 22 |
| May 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 210 |
| May 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.05% | 1,307 |
| May 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 50 |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 31 |
| May 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 32 |