Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal · Delayed Price · Currency is EUR 7.18
-0.08 (-1.10%)
Jun 4, 2026, 1:31 PM WET
ELI:SLBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7.80 | 7.86 | 7.62 | 7.64 | 7.64 | -2.80% | 2,158 |
| May 6, 2026 | 7.80 | 7.96 | 7.40 | 7.86 | 7.86 | -1.26% | 9,566 |
| May 5, 2026 | 7.94 | 7.96 | 7.70 | 7.96 | 7.96 | -0.25% | 3,476 |
| May 4, 2026 | 7.98 | 7.98 | 7.82 | 7.98 | 7.98 | -0.50% | 2,194 |
| Apr 30, 2026 | 8.18 | 8.22 | 7.80 | 8.02 | 8.02 | -1.72% | 8,475 |
| Apr 29, 2026 | 7.88 | 8.28 | 7.80 | 8.16 | 8.16 | 5.97% | 22,627 |
| Apr 28, 2026 | 6.66 | 7.98 | 6.64 | 7.70 | 7.70 | 17.02% | 48,620 |
| Apr 27, 2026 | 6.48 | 6.58 | 6.48 | 6.58 | 6.58 | 0.30% | 139 |
| Apr 24, 2026 | 6.42 | 6.56 | 6.40 | 6.56 | 6.56 | 1.55% | 858 |
| Apr 23, 2026 | 6.40 | 6.56 | 6.40 | 6.46 | 6.46 | - | 2,266 |
| Apr 22, 2026 | 6.46 | 6.66 | 6.46 | 6.46 | 6.46 | -0.92% | 810 |
| Apr 21, 2026 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | -3.55% | 1,081 |
| Apr 20, 2026 | 6.16 | 6.76 | 6.16 | 6.76 | 6.76 | 2.42% | 2,068 |
| Apr 17, 2026 | 6.12 | 6.60 | 6.10 | 6.60 | 6.60 | 5.10% | 2,442 |
| Apr 16, 2026 | 5.82 | 6.28 | 5.82 | 6.28 | 6.28 | 3.97% | 2,803 |
| Apr 15, 2026 | 5.90 | 6.08 | 5.82 | 6.04 | 6.04 | 0.67% | 1,267 |
| Apr 14, 2026 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | -0.33% | 6,279 |
| Apr 13, 2026 | 6.02 | 6.12 | 6.00 | 6.02 | 6.02 | - | 517 |
| Apr 10, 2026 | 6.02 | 6.12 | 6.02 | 6.02 | 6.02 | 0.33% | 1,264 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 1,943 |
| Apr 8, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 1,545 |
| Apr 7, 2026 | 6.32 | 6.32 | 6.10 | 6.30 | 6.30 | -0.63% | 2,294 |
| Apr 2, 2026 | 6.36 | 6.62 | 6.34 | 6.34 | 6.34 | - | 273 |
| Apr 1, 2026 | 6.32 | 6.64 | 6.32 | 6.34 | 6.34 | 0.32% | 851 |
| Mar 31, 2026 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | 183 |
| Mar 30, 2026 | 6.42 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 1,766 |
| Mar 27, 2026 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 0.93% | 581 |
| Mar 26, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | -3.59% | 310 |
| Mar 25, 2026 | 6.60 | 6.70 | 6.50 | 6.68 | 6.68 | -0.30% | 1,863 |
| Mar 24, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | 1.82% | 135 |