Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal · Delayed Price · Currency is EUR 5.42
-0.08 (-1.45%)
Aug 22, 2025, 2:46 PM WET
ELI:SLBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.50 | 5.56 | 5.42 | 5.42 | 5.42 | -1.45% | 1,040 |
| Aug 21, 2025 | 5.54 | 5.56 | 5.50 | 5.50 | 5.50 | - | 575 |
| Aug 20, 2025 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | 0.73% | 2,216 |
| Aug 19, 2025 | 5.40 | 5.56 | 5.40 | 5.46 | 5.46 | 0.74% | 2,239 |
| Aug 18, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.74% | 408 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -0.37% | 19 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.36 | 5.40 | 5.40 | -1.82% | 888 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.32 | 5.50 | 5.50 | 1.85% | 1,327 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 373 |
| Aug 11, 2025 | 5.40 | 5.54 | 5.40 | 5.40 | 5.40 | -1.82% | 909 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 1,496 |
| Aug 7, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.14% | 2,422 |
| Aug 6, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.18% | 955 |
| Aug 5, 2025 | 5.62 | 5.62 | 5.32 | 5.50 | 5.50 | -1.79% | 1,911 |
| Aug 4, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.56% | 1,588 |
| Aug 1, 2025 | 5.42 | 5.58 | 5.24 | 5.46 | 5.46 | -1.44% | 6,289 |
| Jul 31, 2025 | 5.58 | 5.58 | 5.42 | 5.54 | 5.54 | 1.84% | 1,492 |
| Jul 30, 2025 | 5.42 | 5.58 | 5.42 | 5.44 | 5.44 | -2.16% | 304 |
| Jul 29, 2025 | 5.42 | 5.64 | 5.42 | 5.56 | 5.56 | 1.83% | 2,194 |
| Jul 28, 2025 | 5.46 | 5.60 | 5.46 | 5.46 | 5.46 | - | 1,201 |
| Jul 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% | 20 |
| Jul 24, 2025 | 5.50 | 5.58 | 5.42 | 5.56 | 5.56 | -0.71% | 3,557 |
| Jul 23, 2025 | 5.62 | 5.62 | 5.50 | 5.60 | 5.60 | - | 1,148 |
| Jul 22, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 988 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 74 |
| Jul 18, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 1.81% | 1,349 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.78% | 528 |
| Jul 16, 2025 | 5.60 | 5.68 | 5.50 | 5.62 | 5.62 | 0.36% | 4,101 |
| Jul 15, 2025 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 0.36% | 5,715 |
| Jul 14, 2025 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 1.45% | 1,624 |
| Jul 11, 2025 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 3.00% | 6,977 |
| Jul 10, 2025 | 5.28 | 5.34 | 5.20 | 5.34 | 5.34 | 3.09% | 11,211 |
| Jul 9, 2025 | 5.20 | 5.32 | 5.18 | 5.18 | 5.18 | -1.52% | 6,990 |
| Jul 8, 2025 | 5.22 | 5.26 | 5.12 | 5.26 | 5.26 | 0.77% | 4,115 |
| Jul 7, 2025 | 5.24 | 5.28 | 5.12 | 5.22 | 5.22 | 0.38% | 3,513 |
| Jul 4, 2025 | 5.16 | 5.20 | 5.02 | 5.20 | 5.20 | -1.14% | 5,022 |
| Jul 3, 2025 | 5.16 | 5.28 | 5.16 | 5.26 | 5.26 | -0.75% | 1,004 |
| Jul 2, 2025 | 5.20 | 5.32 | 5.18 | 5.30 | 5.30 | 2.71% | 9,033 |
| Jul 1, 2025 | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | -1.90% | 8,558 |
| Jun 30, 2025 | 4.96 | 5.34 | 4.96 | 5.26 | 5.26 | 5.41% | 21,403 |
| Jun 27, 2025 | 5.08 | 5.10 | 4.94 | 4.99 | 4.99 | -2.16% | 4,612 |
| Jun 26, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 1.19% | 1,094 |
| Jun 25, 2025 | 5.10 | 5.24 | 5.00 | 5.04 | 5.04 | -0.79% | 6,289 |
| Jun 24, 2025 | 5.18 | 5.18 | 4.91 | 5.08 | 5.08 | 1.60% | 10,404 |
| Jun 23, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 215 |
| Jun 20, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -1.19% | 1,081 |
| Jun 19, 2025 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 0.40% | 702 |
| Jun 18, 2025 | 4.87 | 5.04 | 4.80 | 5.04 | 5.04 | 0.40% | 602 |
| Jun 17, 2025 | 4.95 | 5.04 | 4.85 | 5.02 | 5.02 | -1.18% | 1,982 |
| Jun 16, 2025 | 4.96 | 5.08 | 4.84 | 5.08 | 5.08 | 3.67% | 2,459 |