Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal · Delayed Price · Currency is EUR 6.96
-0.02 (-0.29%)
Jul 16, 2026, 11:54 AM WET
ELI:SLBEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.74 | 6.96 | 6.62 | 6.96 | 6.96 | -0.29% | 156 |
| Jul 15, 2026 | 6.66 | 6.98 | 6.66 | 6.98 | 6.98 | 2.95% | 1,048 |
| Jul 14, 2026 | 6.72 | 6.80 | 6.54 | 6.78 | 6.78 | 0.89% | 1,720 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.54 | 6.72 | 6.72 | 1.20% | 2,159 |
| Jul 10, 2026 | 6.68 | 6.68 | 6.52 | 6.64 | 6.64 | -0.60% | 86 |
| Jul 9, 2026 | 6.50 | 6.68 | 6.50 | 6.68 | 6.68 | -1.47% | 520 |
| Jul 8, 2026 | 6.74 | 7.10 | 6.50 | 6.78 | 6.78 | 0.59% | 4,016 |
| Jul 7, 2026 | 6.98 | 6.98 | 6.74 | 6.74 | 6.74 | -2.03% | 1,033 |
| Jul 6, 2026 | 7.00 | 7.00 | 6.78 | 6.88 | 6.88 | 0.29% | 3,806 |
| Jul 3, 2026 | 6.86 | 6.96 | 6.84 | 6.86 | 6.86 | -3.38% | 582 |
| Jul 2, 2026 | 7.04 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 354 |
| Jul 1, 2026 | 6.90 | 7.12 | 6.84 | 7.00 | 7.00 | 1.74% | 1,589 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -0.86% | 317 |
| Jun 29, 2026 | 6.98 | 7.06 | 6.84 | 6.94 | 6.94 | -1.70% | 3,026 |
| Jun 26, 2026 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | - | 320 |
| Jun 25, 2026 | 6.84 | 7.06 | 6.84 | 7.06 | 7.06 | 0.86% | 342 |
| Jun 24, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.41% | 567 |
| Jun 23, 2026 | 7.10 | 7.14 | 6.92 | 7.10 | 7.10 | - | 1,182 |
| Jun 22, 2026 | 6.66 | 7.10 | 6.66 | 7.10 | 7.10 | 3.50% | 1,575 |
| Jun 19, 2026 | 6.66 | 6.96 | 6.66 | 6.86 | 6.86 | 0.88% | 743 |
| Jun 18, 2026 | 6.70 | 6.98 | 6.66 | 6.80 | 6.80 | 1.49% | 3,491 |
| Jun 17, 2026 | 6.98 | 6.98 | 6.68 | 6.70 | 6.70 | -4.29% | 2,503 |
| Jun 16, 2026 | 7.08 | 7.20 | 6.98 | 7.00 | 7.00 | -1.41% | 1,616 |
| Jun 15, 2026 | 6.98 | 7.14 | 6.98 | 7.10 | 7.10 | 2.01% | 2,125 |
| Jun 12, 2026 | 6.94 | 7.14 | 6.94 | 6.96 | 6.96 | -2.79% | 304 |
| Jun 11, 2026 | 7.16 | 7.18 | 7.00 | 7.16 | 7.16 | -0.28% | 1,600 |
| Jun 10, 2026 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 0.56% | 54 |
| Jun 9, 2026 | 7.20 | 7.20 | 7.02 | 7.14 | 7.14 | -1.38% | 676 |
| Jun 8, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 3.13% | 113 |
| Jun 5, 2026 | 7.00 | 7.20 | 7.00 | 7.02 | 7.02 | -2.23% | 230 |
| Jun 4, 2026 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | -1.10% | 19 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.00 | 7.26 | 7.26 | -0.55% | 1,226 |
| Jun 2, 2026 | 7.20 | 7.30 | 7.00 | 7.30 | 7.30 | 0.27% | 2,995 |
| Jun 1, 2026 | 7.48 | 7.48 | 7.18 | 7.28 | 7.28 | 0.28% | 923 |
| May 29, 2026 | 7.24 | 7.26 | 7.06 | 7.26 | 7.26 | - | 1,745 |
| May 28, 2026 | 7.30 | 7.30 | 7.02 | 7.26 | 7.26 | - | 2,203 |
| May 27, 2026 | 7.30 | 7.30 | 7.06 | 7.26 | 7.26 | 1.97% | 1,274 |
| May 26, 2026 | 7.30 | 7.30 | 7.06 | 7.12 | 7.12 | -2.47% | 380 |
| May 25, 2026 | 7.26 | 7.40 | 7.06 | 7.30 | 7.30 | 0.27% | 810 |
| May 22, 2026 | 7.18 | 7.28 | 7.00 | 7.28 | 7.28 | 1.39% | 1,212 |
| May 21, 2026 | 7.10 | 7.20 | 6.88 | 7.18 | 7.18 | 2.57% | 2,162 |
| May 20, 2026 | 7.02 | 7.20 | 6.80 | 7.00 | 7.00 | -0.57% | 4,614 |
| May 19, 2026 | 7.26 | 7.28 | 7.02 | 7.04 | 7.04 | -3.03% | 910 |
| May 18, 2026 | 7.10 | 7.26 | 7.02 | 7.26 | 7.26 | 2.25% | 901 |
| May 15, 2026 | 7.40 | 7.40 | 7.08 | 7.10 | 7.10 | -2.47% | 273 |
| May 14, 2026 | 7.20 | 7.30 | 7.14 | 7.28 | 7.28 | -0.27% | 1,188 |
| May 13, 2026 | 7.50 | 7.50 | 7.14 | 7.30 | 7.30 | -1.08% | 1,028 |
| May 12, 2026 | 7.32 | 7.50 | 7.22 | 7.38 | 7.38 | -2.38% | 2,747 |
| May 11, 2026 | 7.50 | 7.64 | 7.12 | 7.56 | 7.56 | -1.56% | 4,738 |
| May 8, 2026 | 7.58 | 7.70 | 7.16 | 7.68 | 7.68 | 0.52% | 3,342 |