NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 5.32
+0.03 (0.57%)
At close: Mar 12, 2026
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.27 | 5.33 | 5.17 | 5.32 | 5.32 | 0.57% | 25,027 |
| Mar 11, 2026 | 5.28 | 5.32 | 5.22 | 5.29 | 5.29 | -0.56% | 3,644 |
| Mar 10, 2026 | 5.30 | 5.36 | 5.26 | 5.32 | 5.32 | 1.92% | 10,683 |
| Mar 9, 2026 | 5.31 | 5.43 | 5.19 | 5.22 | 5.22 | -5.26% | 39,185 |
| Mar 6, 2026 | 5.44 | 5.54 | 5.38 | 5.51 | 5.51 | 0.73% | 20,498 |
| Mar 5, 2026 | 5.37 | 5.49 | 5.29 | 5.47 | 5.47 | 1.67% | 34,147 |
| Mar 4, 2026 | 5.27 | 5.42 | 5.02 | 5.38 | 5.38 | 7.60% | 13,034 |
| Mar 3, 2026 | 5.04 | 5.09 | 4.98 | 5.00 | 5.00 | -1.96% | 90,259 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.94 | 5.10 | 5.10 | -0.95% | 72,786 |
| Feb 27, 2026 | 5.11 | 5.15 | 5.03 | 5.15 | 5.15 | 0.76% | 30,267 |
| Feb 26, 2026 | 5.17 | 5.19 | 5.03 | 5.11 | 5.11 | 0.99% | 379,850 |
| Feb 25, 2026 | 5.04 | 5.09 | 5.04 | 5.06 | 5.06 | 0.60% | 4,027 |
| Feb 24, 2026 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 0.88% | 30,833 |
| Feb 23, 2026 | 4.82 | 5.03 | 4.81 | 4.99 | 4.99 | 3.81% | 761,951 |
| Feb 20, 2026 | 4.79 | 4.90 | 4.75 | 4.80 | 4.80 | -1.38% | 77,464 |
| Feb 19, 2026 | 4.94 | 4.99 | 4.84 | 4.87 | 4.87 | -1.02% | 40,585 |
| Feb 18, 2026 | 4.83 | 4.94 | 4.81 | 4.92 | 4.92 | 1.76% | 32,941 |
| Feb 17, 2026 | 4.85 | 4.92 | 4.84 | 4.84 | 4.84 | -0.78% | 196,367 |
| Feb 16, 2026 | 4.84 | 4.88 | 4.79 | 4.87 | 4.87 | 0.47% | 40,384 |
| Feb 13, 2026 | 4.81 | 4.87 | 4.75 | 4.85 | 4.85 | 2.54% | 65,750 |
| Feb 12, 2026 | 4.69 | 4.76 | 4.69 | 4.73 | 4.73 | 0.11% | 40,369 |
| Feb 11, 2026 | 4.66 | 4.74 | 4.65 | 4.73 | 4.72 | 1.18% | 5,958 |
| Feb 10, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | 0.26% | 45,898 |
| Feb 9, 2026 | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | 1.04% | 78,559 |
| Feb 6, 2026 | 4.54 | 4.63 | 4.52 | 4.61 | 4.61 | 1.10% | 33,700 |
| Feb 5, 2026 | 4.58 | 4.60 | 4.50 | 4.56 | 4.56 | -0.59% | 12,912 |
| Feb 4, 2026 | 4.52 | 4.65 | 4.51 | 4.59 | 4.59 | 2.62% | 24,398 |
| Feb 3, 2026 | 4.46 | 4.52 | 4.40 | 4.47 | 4.47 | 1.36% | 95,477 |
| Feb 2, 2026 | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | 0.57% | 61,647 |
| Jan 30, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | - | 71,925 |
| Jan 29, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | 0.23% | 1,050,394 |
| Jan 28, 2026 | 4.32 | 4.38 | 4.33 | 4.38 | 4.38 | 1.04% | 7,659 |
| Jan 27, 2026 | 4.29 | 4.36 | 4.28 | 4.33 | 4.33 | -0.57% | 19,642 |
| Jan 26, 2026 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | - | 10,653 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.97% | 17,538 |
| Jan 22, 2026 | 4.27 | 4.32 | 4.20 | 4.31 | 4.31 | 3.43% | 14,366 |
| Jan 21, 2026 | 4.18 | 4.19 | 4.15 | 4.17 | 4.17 | 0.29% | 20,890 |
| Jan 20, 2026 | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | -1.00% | 15,061 |
| Jan 19, 2026 | 4.18 | 4.21 | 4.16 | 4.20 | 4.20 | 0.26% | 230,375 |
| Jan 16, 2026 | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | -1.57% | 19,965 |
| Jan 15, 2026 | 4.23 | 4.27 | 4.22 | 4.26 | 4.26 | 1.09% | 11,161 |
| Jan 14, 2026 | 4.16 | 4.24 | 4.15 | 4.21 | 4.21 | 1.30% | 15,477 |
| Jan 13, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.27% | 29,046 |
| Jan 12, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | - | 675,648 |
| Jan 9, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 0.85% | 5,933 |
| Jan 8, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.83% | 5,814 |
| Jan 7, 2026 | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 7,127 |
| Jan 6, 2026 | 4.11 | 4.17 | 4.06 | 4.14 | 4.14 | 2.12% | 67,548 |
| Jan 5, 2026 | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | - | 30,766 |
| Jan 2, 2026 | 4.03 | 4.06 | 3.95 | 4.05 | 4.05 | 0.75% | 6,399 |