Sport Lisboa e Benfica - Futebol, SAD (FRA:M0W)
Germany · Delayed Price · Currency is EUR 6.70
+0.02 (0.30%)
At close: Aug 26, 2026
FRA:M0W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Aug 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | - |
| Aug 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.89% | - |
| Aug 21, 2026 | 6.66 | 6.92 | 6.66 | 6.92 | 6.92 | 4.22% | 41 |
| Aug 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| Aug 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.30% | - |
| Aug 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | - |
| Aug 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Aug 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.50% | - |
| Aug 13, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% | - |
| Aug 12, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | - |
| Aug 11, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.21% | - |
| Aug 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.65% | - |
| Aug 7, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 3.67% | 1 |
| Aug 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.62% | - |
| Aug 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Aug 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% | - |
| Aug 3, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.30% | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | - |
| Jul 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | - |
| Jul 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | - |
| Jul 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | - |
| Jul 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Jul 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% | - |
| Jul 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jul 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.07% | - |
| Jul 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.69% | - |
| Jul 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | 2 |
| Jul 16, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.43% | - |
| Jul 15, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% | - |
| Jul 14, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.65% | - |
| Jul 13, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 4.62% | 5 |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Jul 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.40% | - |
| Jul 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | - |
| Jul 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Jul 3, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| Jul 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% | - |
| Jul 1, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Jun 29, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Jun 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% | - |
| Jun 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | - |
| Jun 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Jun 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Jun 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 2.73% | - |
| Jun 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.98% | - |
| Jun 18, 2026 | 6.56 | 7.02 | 6.56 | 7.02 | 7.02 | 3.24% | 94 |