Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal
· Delayed Price · Currency is EUR 0.9900
-0.0100 (-1.00%)
At close: Dec 5, 2025
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,010 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 245 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 370 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 50 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | 400 |
| Nov 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 6,000 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 223 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 192 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 120 |
| Nov 21, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 2,500 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 120 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 50 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,101 |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 65 |
| Nov 13, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.52% | 5,008 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.43% | 1,661 |
| Nov 11, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 512 |
| Nov 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 750 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 2,240 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 151 |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 5,008 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 500 |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 640 |
| Oct 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 217 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 4,580 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 2,060 |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 1,040 |
| Oct 27, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.43% | 26,142 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 5,010 |
| Oct 23, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 322 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 20 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 530 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 310 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 1,893 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | 159 |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 60 |
| Oct 13, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 260 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 250 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,840 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20 |
| Oct 3, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 6,104 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 10 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 392 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 392 |
| Sep 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 700 |