Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal · Delayed Price · Currency is EUR 5.46
-0.08 (-1.44%)
Aug 1, 2025, 4:35 PM WET
ELI:SLBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.86 | 4.90 | 4.71 | 4.90 | 4.90 | -1.01% | 3,984 |
| Jun 12, 2025 | 5.00 | 5.00 | 4.75 | 4.95 | 4.95 | 1.02% | 4,804 |
| Jun 11, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -0.61% | 3,722 |
| Jun 10, 2025 | 5.08 | 5.12 | 4.92 | 4.93 | 4.93 | -2.95% | 8,590 |
| Jun 9, 2025 | 5.00 | 5.20 | 5.00 | 5.08 | 5.08 | -0.39% | 8,577 |
| Jun 6, 2025 | 5.38 | 5.38 | 5.04 | 5.10 | 5.10 | -1.54% | 1,705 |
| Jun 5, 2025 | 5.22 | 5.66 | 5.18 | 5.18 | 5.18 | -2.26% | 11,269 |
| Jun 4, 2025 | 5.50 | 5.82 | 5.16 | 5.30 | 5.30 | -6.03% | 20,801 |
| Jun 3, 2025 | 6.00 | 6.00 | 5.52 | 5.64 | 5.64 | -6.00% | 7,420 |
| Jun 2, 2025 | 5.90 | 6.18 | 5.48 | 6.00 | 6.00 | 3.09% | 19,030 |
| May 30, 2025 | 5.98 | 6.18 | 5.70 | 5.82 | 5.82 | -2.68% | 13,244 |
| May 29, 2025 | 6.24 | 6.24 | 5.80 | 5.98 | 5.98 | -4.17% | 9,903 |
| May 28, 2025 | 6.00 | 6.46 | 6.00 | 6.24 | 6.24 | 1.96% | 24,954 |
| May 27, 2025 | 5.50 | 6.30 | 5.36 | 6.12 | 6.12 | 13.33% | 44,365 |
| May 26, 2025 | 5.22 | 5.40 | 5.00 | 5.40 | 5.40 | 2.66% | 13,254 |