Samba Digital, SGPS, S.A. (ELI:ALSMB)
Portugal
· Delayed Price · Currency is EUR 14.80
+0.30 (2.07%)
Last updated: Sep 26, 2025, 3:30 PM WET
Samba Digital, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 457 |
| Sep 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 24, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 2,010 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 7.41% | 30 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,753 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3,247 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 5,000 |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 30 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | 20 |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 25, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 8,015 |
| Jul 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 4,680 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 4,626 |
| Jul 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 394 |
| Jul 21, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,525 |