Estoril Sol, SGPS, S.A. (ELI:ESON)
Portugal
· Delayed Price · Currency is EUR 3.660
+0.080 (2.23%)
Apr 28, 2026, 10:30 AM WET
Estoril Sol, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 15 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Apr 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 10,120 |
| Apr 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | 1,665 |
| Apr 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 18.83% | 50 |
| Apr 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 45 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -10.98% | 2 |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 170 |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 321 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 297 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 500 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -9.34% | 112 |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 70 |
| Mar 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 120 |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 1,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 100 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 17 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 421 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -17.95% | 150 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 217 |
| Feb 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.22% | 1,200 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4,520 |
| Feb 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 480 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.55% | 70 |
| Feb 12, 2026 | 3.64 | 3.98 | 3.64 | 3.98 | 3.98 | 2.05% | 266 |
| Feb 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 4, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 14.71% | 335 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 100 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 310 |
| Jan 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 89 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 20 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 90 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 9 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 266 |
| Dec 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 63 |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 2,056 |
| Dec 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 30 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 8.67% | 1,111 |
| Dec 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 180 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 639 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 500 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | 349 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -10.00% | 18 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 10, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 8,402 |
| Dec 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 24 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 34 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | 11 |