NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal
· Delayed Price · Currency is EUR 3.780
+0.005 (0.13%)
At close: Dec 5, 2025
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | 0.13% | 269,231 |
| Dec 4, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.27% | 382,213 |
| Dec 3, 2025 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | - | 556,121 |
| Dec 2, 2025 | 3.68 | 3.78 | 3.67 | 3.77 | 3.77 | 2.45% | 869,328 |
| Dec 1, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.27% | 538,021 |
| Nov 28, 2025 | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | -0.41% | 572,802 |
| Nov 27, 2025 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -0.40% | 309,024 |
| Nov 26, 2025 | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | 0.13% | 655,181 |
| Nov 25, 2025 | 3.69 | 3.71 | 3.68 | 3.71 | 3.71 | 1.23% | 387,274 |
| Nov 24, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.54% | 427,069 |
| Nov 21, 2025 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 0.41% | 384,940 |
| Nov 20, 2025 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -0.68% | 424,168 |
| Nov 19, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 0.82% | 353,029 |
| Nov 18, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.68% | 475,492 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 1.23% | 479,286 |
| Nov 14, 2025 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.41% | 937,168 |
| Nov 13, 2025 | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | 1.39% | 446,793 |
| Nov 12, 2025 | 3.62 | 3.64 | 3.61 | 3.61 | 3.61 | -0.28% | 539,233 |
| Nov 11, 2025 | 3.67 | 3.68 | 3.62 | 3.62 | 3.62 | -1.50% | 588,783 |
| Nov 10, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.14% | 254,045 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.27% | 667,411 |
| Nov 6, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 443,238 |
| Nov 5, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | -0.14% | 354,505 |
| Nov 4, 2025 | 3.72 | 3.72 | 3.64 | 3.68 | 3.68 | -1.34% | 1,008,877 |
| Nov 3, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.93% | 481,979 |
| Oct 31, 2025 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 0.13% | 551,934 |
| Oct 30, 2025 | 3.80 | 3.81 | 3.75 | 3.76 | 3.76 | -1.18% | 444,408 |
| Oct 29, 2025 | 3.82 | 3.87 | 3.80 | 3.80 | 3.80 | -0.39% | 995,286 |
| Oct 28, 2025 | 3.74 | 3.85 | 3.74 | 3.82 | 3.82 | 2.01% | 1,049,670 |
| Oct 27, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | 0.13% | 334,057 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.72 | 3.74 | 3.74 | -0.13% | 345,265 |
| Oct 23, 2025 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 549,750 |
| Oct 22, 2025 | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | 0.81% | 943,832 |
| Oct 21, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 354,416 |
| Oct 20, 2025 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 0.13% | 201,724 |
| Oct 17, 2025 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 0.27% | 358,465 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.70 | 3.73 | 3.73 | -0.40% | 437,999 |
| Oct 15, 2025 | 3.74 | 3.76 | 3.73 | 3.74 | 3.74 | 0.13% | 312,904 |
| Oct 14, 2025 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.27% | 177,834 |
| Oct 13, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.40% | 364,775 |
| Oct 10, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.40% | 402,879 |
| Oct 9, 2025 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.13% | 211,958 |
| Oct 8, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | -0.40% | 486,751 |
| Oct 7, 2025 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -1.05% | 343,492 |
| Oct 6, 2025 | 3.85 | 3.87 | 3.83 | 3.83 | 3.83 | -0.13% | 326,828 |
| Oct 3, 2025 | 3.87 | 3.88 | 3.83 | 3.83 | 3.83 | -0.52% | 609,813 |
| Oct 2, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.52% | 447,253 |
| Oct 1, 2025 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 383,751 |
| Sep 30, 2025 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | 1.17% | 426,929 |
| Sep 29, 2025 | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.13% | 200,678 |
| Sep 26, 2025 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | 0.92% | 276,624 |
| Sep 25, 2025 | 3.78 | 3.83 | 3.77 | 3.81 | 3.81 | 0.40% | 346,930 |
| Sep 24, 2025 | 3.81 | 3.82 | 3.79 | 3.79 | 3.79 | -0.39% | 539,862 |
| Sep 23, 2025 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -0.39% | 270,923 |
| Sep 22, 2025 | 3.82 | 3.87 | 3.82 | 3.82 | 3.82 | -0.13% | 301,540 |
| Sep 19, 2025 | 3.82 | 3.86 | 3.80 | 3.83 | 3.83 | 0.79% | 510,029 |
| Sep 18, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -1.43% | 807,176 |
| Sep 17, 2025 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -1.16% | 629,287 |
| Sep 16, 2025 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.38% | 230,026 |
| Sep 15, 2025 | 3.91 | 3.94 | 3.91 | 3.91 | 3.91 | -0.64% | 281,968 |
| Sep 12, 2025 | 3.90 | 3.95 | 3.87 | 3.94 | 3.94 | 0.38% | 287,797 |
| Sep 11, 2025 | 3.91 | 3.96 | 3.91 | 3.92 | 3.92 | 0.13% | 241,722 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.77% | 541,230 |
| Sep 9, 2025 | 3.90 | 3.92 | 3.87 | 3.89 | 3.89 | -0.26% | 235,190 |
| Sep 8, 2025 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | -0.26% | 321,753 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -1.01% | 237,147 |
| Sep 4, 2025 | 3.87 | 3.97 | 3.87 | 3.95 | 3.95 | 1.81% | 293,504 |
| Sep 3, 2025 | 3.89 | 3.89 | 3.85 | 3.88 | 3.88 | -0.51% | 293,452 |
| Sep 2, 2025 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.64% | 312,136 |
| Sep 1, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 1.41% | 281,561 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | 0.13% | 345,084 |
| Aug 28, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.38% | 336,487 |
| Aug 27, 2025 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | -0.89% | 362,822 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -0.88% | 896,822 |
| Aug 25, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | 0.63% | 520,609 |
| Aug 22, 2025 | 3.96 | 3.98 | 3.95 | 3.96 | 3.96 | - | 420,550 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -0.38% | 483,725 |
| Aug 20, 2025 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 922,415 |
| Aug 19, 2025 | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | 2.21% | 733,801 |
| Aug 18, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 1.32% | 475,183 |
| Aug 15, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -0.13% | 389,605 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.66% | 266,667 |
| Aug 13, 2025 | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | 0.13% | 289,775 |
| Aug 12, 2025 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | - | 352,875 |
| Aug 11, 2025 | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | 0.67% | 391,301 |
| Aug 8, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 390,290 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | -0.67% | 586,203 |
| Aug 6, 2025 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 1.08% | 1,072,444 |
| Aug 5, 2025 | 3.71 | 3.71 | 3.69 | 3.70 | 3.70 | - | 409,058 |
| Aug 4, 2025 | 3.67 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 900,357 |
| Aug 1, 2025 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 0.97% | 853,224 |
| Jul 31, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 1,562,240 |
| Jul 30, 2025 | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | -0.41% | 609,415 |
| Jul 29, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.65 | 0.97% | 859,635 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | 0.14% | 805,161 |
| Jul 25, 2025 | 3.60 | 3.63 | 3.57 | 3.61 | 3.61 | 0.14% | 1,263,205 |
| Jul 24, 2025 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.42% | 1,050,798 |
| Jul 23, 2025 | 3.53 | 3.60 | 3.53 | 3.59 | 3.59 | 1.85% | 1,945,970 |
| Jul 22, 2025 | 3.82 | 3.89 | 3.51 | 3.52 | 3.52 | -6.01% | 5,594,109 |
| Jul 21, 2025 | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -2.09% | 519,052 |