Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal
· Delayed Price · Currency is EUR 4.100
0.00 (0.00%)
Sep 18, 2025, 10:30 AM WET
Estoril Sol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 153 |
| Sep 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 250 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | 222 |
| Aug 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Aug 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 21 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 200 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 22 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 45 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |