NOS, S.G.P.S., S.A. (ELI:NOS)
Portugal
· Delayed Price · Currency is EUR 5.60
+0.07 (1.27%)
Apr 28, 2026, 4:35 PM WET
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.53 | 5.65 | 5.51 | 5.60 | 5.60 | 1.27% | 932,359 |
| Apr 27, 2026 | 5.61 | 5.61 | 5.49 | 5.53 | 5.53 | -1.52% | 1,018,497 |
| Apr 24, 2026 | 5.68 | 5.71 | 5.60 | 5.61 | 5.61 | -0.97% | 815,344 |
| Apr 23, 2026 | 5.59 | 5.70 | 5.59 | 5.67 | 5.67 | 2.53% | 711,163 |
| Apr 22, 2026 | 5.55 | 5.66 | 5.53 | 5.53 | 5.53 | -0.90% | 624,431 |
| Apr 21, 2026 | 5.56 | 5.61 | 5.56 | 5.58 | 5.58 | -0.27% | 553,032 |
| Apr 20, 2026 | 5.54 | 5.61 | 5.54 | 5.59 | 5.59 | 0.99% | 653,865 |
| Apr 17, 2026 | 5.55 | 5.60 | 5.48 | 5.54 | 5.54 | 0.45% | 1,010,344 |
| Apr 16, 2026 | 5.49 | 5.53 | 5.46 | 5.51 | 5.51 | 0.27% | 672,821 |
| Apr 15, 2026 | 5.50 | 5.53 | 5.48 | 5.50 | 5.50 | -0.09% | 291,110 |
| Apr 14, 2026 | 5.50 | 5.51 | 5.43 | 5.50 | 5.50 | 0.36% | 532,189 |
| Apr 13, 2026 | 5.56 | 5.58 | 5.47 | 5.48 | 5.48 | -1.53% | 666,797 |
| Apr 10, 2026 | 5.64 | 5.66 | 5.50 | 5.57 | 5.57 | -0.62% | 1,047,750 |
| Apr 9, 2026 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | -0.18% | 577,966 |
| Apr 8, 2026 | 5.68 | 5.68 | 5.49 | 5.61 | 5.61 | 0.36% | 1,041,471 |
| Apr 7, 2026 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | 0.54% | 540,235 |
| Apr 2, 2026 | 5.48 | 5.56 | 5.43 | 5.56 | 5.56 | 1.09% | 656,201 |
| Apr 1, 2026 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 1.10% | 562,579 |
| Mar 31, 2026 | 5.45 | 5.54 | 5.43 | 5.44 | 5.44 | -0.18% | 733,571 |
| Mar 30, 2026 | 5.37 | 5.45 | 5.34 | 5.45 | 5.45 | 1.68% | 550,535 |
| Mar 27, 2026 | 5.33 | 5.38 | 5.28 | 5.36 | 5.36 | 0.56% | 283,527 |
| Mar 26, 2026 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | 1.33% | 676,680 |
| Mar 25, 2026 | 5.32 | 5.33 | 5.20 | 5.26 | 5.26 | -1.13% | 1,012,524 |
| Mar 24, 2026 | 5.27 | 5.35 | 5.24 | 5.32 | 5.32 | 1.33% | 341,159 |
| Mar 23, 2026 | 5.16 | 5.30 | 5.11 | 5.25 | 5.25 | - | 843,881 |
| Mar 20, 2026 | 5.38 | 5.40 | 5.21 | 5.25 | 5.25 | -2.60% | 1,397,546 |
| Mar 19, 2026 | 5.34 | 5.41 | 5.28 | 5.39 | 5.39 | 0.75% | 486,187 |
| Mar 18, 2026 | 5.37 | 5.41 | 5.33 | 5.35 | 5.35 | -1.11% | 623,115 |
| Mar 17, 2026 | 5.36 | 5.44 | 5.34 | 5.41 | 5.41 | 0.74% | 545,844 |
| Mar 16, 2026 | 5.37 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 400,565 |
| Mar 13, 2026 | 5.32 | 5.41 | 5.24 | 5.36 | 5.36 | 0.75% | 501,030 |
| Mar 12, 2026 | 5.26 | 5.33 | 5.25 | 5.32 | 5.32 | 0.57% | 521,004 |
| Mar 11, 2026 | 5.29 | 5.30 | 5.23 | 5.29 | 5.29 | -0.38% | 441,937 |
| Mar 10, 2026 | 5.28 | 5.36 | 5.25 | 5.31 | 5.31 | 1.72% | 863,457 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.18 | 5.22 | 5.22 | -5.43% | 1,118,216 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.36 | 5.52 | 5.52 | 0.91% | 873,714 |
| Mar 5, 2026 | 5.36 | 5.49 | 5.32 | 5.47 | 5.47 | 1.67% | 1,462,035 |
| Mar 4, 2026 | 5.04 | 5.43 | 5.04 | 5.38 | 5.38 | 7.60% | 3,222,793 |
| Mar 3, 2026 | 5.07 | 5.09 | 4.98 | 5.00 | 5.00 | -1.96% | 1,076,353 |
| Mar 2, 2026 | 5.02 | 5.13 | 4.95 | 5.10 | 5.10 | -0.97% | 810,524 |
| Feb 27, 2026 | 5.12 | 5.15 | 5.03 | 5.15 | 5.15 | 0.78% | 965,209 |
| Feb 26, 2026 | 5.04 | 5.19 | 5.03 | 5.11 | 5.11 | 1.39% | 1,022,088 |
| Feb 25, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | -0.20% | 564,877 |
| Feb 24, 2026 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 0.80% | 1,203,098 |
| Feb 23, 2026 | 4.81 | 5.03 | 4.81 | 5.01 | 5.01 | 4.27% | 1,239,780 |
| Feb 20, 2026 | 4.88 | 4.88 | 4.75 | 4.81 | 4.81 | -1.54% | 863,707 |
| Feb 19, 2026 | 4.95 | 4.99 | 4.83 | 4.88 | 4.88 | -0.81% | 1,089,860 |
| Feb 18, 2026 | 4.81 | 4.94 | 4.81 | 4.92 | 4.92 | 1.76% | 776,497 |
| Feb 17, 2026 | 4.84 | 4.91 | 4.84 | 4.84 | 4.84 | -0.62% | 676,440 |
| Feb 16, 2026 | 4.85 | 4.88 | 4.80 | 4.87 | 4.87 | 0.31% | 453,835 |
| Feb 13, 2026 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 2.54% | 1,817,038 |
| Feb 12, 2026 | 4.73 | 4.76 | 4.67 | 4.73 | 4.73 | 0.21% | 878,610 |
| Feb 11, 2026 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | 1.07% | 560,736 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | - | 328,683 |
| Feb 9, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.67 | 1.41% | 630,280 |
| Feb 6, 2026 | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | 1.10% | 472,141 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | -1.19% | 933,390 |
| Feb 4, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 2.10% | 1,190,160 |
| Feb 3, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.61% | 796,946 |
| Feb 2, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | 0.34% | 837,846 |
| Jan 30, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | -0.11% | 656,050 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.37 | 4.39 | 4.39 | 0.11% | 441,712 |
| Jan 28, 2026 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | 1.27% | 551,471 |
| Jan 27, 2026 | 4.36 | 4.36 | 4.29 | 4.33 | 4.33 | -0.46% | 640,618 |
| Jan 26, 2026 | 4.36 | 4.40 | 4.33 | 4.35 | 4.35 | -0.68% | 488,530 |
| Jan 23, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.51% | 757,134 |
| Jan 22, 2026 | 4.24 | 4.33 | 4.20 | 4.32 | 4.32 | 3.60% | 1,578,129 |
| Jan 21, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | - | 467,911 |
| Jan 20, 2026 | 4.21 | 4.23 | 4.14 | 4.17 | 4.17 | -1.19% | 626,392 |
| Jan 19, 2026 | 4.17 | 4.22 | 4.16 | 4.22 | 4.22 | 1.20% | 553,892 |
| Jan 16, 2026 | 4.23 | 4.27 | 4.16 | 4.17 | 4.17 | -2.23% | 753,924 |
| Jan 15, 2026 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | 0.35% | 607,227 |
| Jan 14, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.80% | 1,705,006 |
| Jan 13, 2026 | 4.17 | 4.18 | 4.14 | 4.17 | 4.17 | 0.60% | 540,528 |
| Jan 12, 2026 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | 0.12% | 551,163 |
| Jan 9, 2026 | 4.11 | 4.15 | 4.08 | 4.14 | 4.14 | 0.73% | 449,882 |
| Jan 8, 2026 | 4.10 | 4.12 | 4.07 | 4.11 | 4.11 | 0.49% | 372,728 |
| Jan 7, 2026 | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.97% | 512,027 |
| Jan 6, 2026 | 4.06 | 4.16 | 4.06 | 4.13 | 4.13 | 1.72% | 1,289,417 |
| Jan 5, 2026 | 4.05 | 4.07 | 3.98 | 4.06 | 4.06 | 0.37% | 769,919 |
| Jan 2, 2026 | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | 0.75% | 661,402 |
| Dec 31, 2025 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -0.37% | 124,820 |
| Dec 30, 2025 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | 1.13% | 406,537 |
| Dec 29, 2025 | 4.00 | 4.01 | 3.96 | 3.99 | 3.99 | -0.13% | 475,597 |
| Dec 24, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.13% | 165,625 |
| Dec 23, 2025 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 500,660 |
| Dec 22, 2025 | 3.98 | 4.00 | 3.91 | 4.00 | 4.00 | 0.50% | 748,590 |
| Dec 19, 2025 | 3.94 | 3.98 | 3.92 | 3.98 | 3.98 | 1.02% | 756,752 |
| Dec 18, 2025 | 3.88 | 3.94 | 3.85 | 3.94 | 3.94 | 1.42% | 818,134 |
| Dec 17, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | 0.52% | 667,373 |
| Dec 16, 2025 | 3.84 | 3.89 | 3.83 | 3.86 | 3.86 | 1.05% | 947,982 |
| Dec 15, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 356,020 |
| Dec 12, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.20% | 471,005 |
| Dec 11, 2025 | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | 0.67% | 339,682 |
| Dec 10, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.80% | 334,184 |
| Dec 9, 2025 | 3.78 | 3.78 | 3.75 | 3.76 | 3.76 | 0.27% | 345,659 |
| Dec 8, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -0.79% | 259,259 |
| 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 |