Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal · Delayed Price · Currency is EUR 0.9700
-0.0150 (-1.52%)
Aug 31, 2026, 10:30 AM WET
ELI:SCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |