Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal · Delayed Price · Currency is EUR 6.76
0.00 (0.00%)
Aug 7, 2026, 4:35 PM WET
ELI:SLBEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.52 | 6.92 | 6.52 | 6.76 | 6.76 | - | 80 |
| Aug 6, 2026 | 6.74 | 6.96 | 6.70 | 6.76 | 6.76 | 0.60% | 2,337 |
| Aug 5, 2026 | 6.68 | 6.72 | 6.52 | 6.72 | 6.72 | 0.60% | 450 |
| Aug 4, 2026 | 6.64 | 6.76 | 6.54 | 6.68 | 6.68 | -1.18% | 3,156 |
| Aug 3, 2026 | 6.58 | 6.88 | 6.58 | 6.76 | 6.76 | 0.60% | 159 |
| Jul 31, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | -0.59% | 879 |
| Jul 30, 2026 | 6.76 | 6.76 | 6.68 | 6.76 | 6.76 | - | 1,665 |
| Jul 29, 2026 | 6.58 | 6.76 | 6.58 | 6.76 | 6.76 | -3.15% | 411 |
| Jul 28, 2026 | 6.58 | 6.98 | 6.58 | 6.98 | 6.98 | 3.56% | 3,579 |
| Jul 27, 2026 | 6.64 | 6.82 | 6.60 | 6.74 | 6.74 | - | 251 |
| Jul 24, 2026 | 6.68 | 6.74 | 6.60 | 6.74 | 6.74 | 0.30% | 633 |
| Jul 23, 2026 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -3.72% | 142 |
| Jul 22, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | 3.25% | 1,218 |
| Jul 21, 2026 | 6.98 | 6.98 | 6.76 | 6.76 | 6.76 | 0.30% | 1,355 |
| Jul 20, 2026 | 6.54 | 7.00 | 6.54 | 6.74 | 6.74 | 0.60% | 2,517 |
| Jul 17, 2026 | 6.78 | 6.78 | 6.60 | 6.70 | 6.70 | -3.74% | 2,114 |
| 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% | 1,903 |
| 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 |