NOS, S.G.P.S., S.A. (LON:0J1Z)
London · Delayed Price · Currency is GBP · Price in EUR 4.725
+0.055 (1.17%)
At close: Feb 11, 2026
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -0.12% | 1,412 |
| Dec 30, 2025 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | 1.13% | 5,799 |
| Dec 29, 2025 | 3.96 | 4.07 | 3.96 | 3.98 | 3.98 | -0.13% | 17,489 |
| Dec 24, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.13% | 18,598 |
| Dec 23, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | -0.33% | 13,609 |
| Dec 22, 2025 | 3.98 | 4.00 | 3.92 | 3.99 | 3.99 | 0.96% | 28,797 |
| Dec 19, 2025 | 3.93 | 3.99 | 3.92 | 3.96 | 3.96 | 1.28% | 50,113 |
| Dec 18, 2025 | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | 0.59% | 21,033 |
| Dec 17, 2025 | 3.88 | 3.91 | 3.85 | 3.88 | 3.88 | 0.18% | 35,024 |
| Dec 16, 2025 | 3.82 | 3.89 | 3.81 | 3.88 | 3.88 | 1.17% | 74,476 |
| Dec 15, 2025 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 1.06% | 25,454 |
| Dec 12, 2025 | 3.76 | 3.81 | 3.75 | 3.79 | 3.79 | 1.07% | 20,736 |
| Dec 11, 2025 | 3.72 | 3.76 | 3.73 | 3.75 | 3.75 | 0.81% | 9,952 |
| Dec 10, 2025 | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | -0.93% | 54,715 |
| Dec 9, 2025 | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | 0.13% | 115,391 |
| Dec 8, 2025 | 3.78 | 3.79 | 3.74 | 3.75 | 3.75 | -0.53% | 58,320 |
| Dec 5, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | - | 10,526 |
| Dec 4, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | 0.13% | 19,518 |
| Dec 3, 2025 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | - | 2,331 |
| Dec 2, 2025 | 3.68 | 3.78 | 3.67 | 3.77 | 3.77 | 2.03% | 9,318 |
| Dec 1, 2025 | 3.69 | 3.72 | 3.69 | 3.69 | 3.69 | 0.14% | 47,940 |