Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal
· Delayed Price · Currency is EUR 0.980
0.00 (0.00%)
Mar 5, 2026, 10:30 AM WET
ELI:SCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 1,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 10,506 |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 67 |
| Feb 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 105 |
| Feb 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 1,058 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 241 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 652 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 390 |
| Feb 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 16, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,323 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 5,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 56 |
| Feb 10, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 6,000 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,110 |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 22 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 15 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 22 |
| Feb 2, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -5.39% | 135 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 600 |
| Jan 29, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 10,256 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 4.17% | 272 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 1,227 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 3,425 |
| Jan 22, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 4,100 |
| Jan 21, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 1,250 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | 200 |
| Jan 15, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 213 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 4,104 |
| Jan 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,017 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 9,006 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 1,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 7,089 |
| Jan 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,002 |
| Jan 5, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,231 |
| Jan 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2 |
| Dec 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| Dec 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 241 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,351 |
| Dec 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 70 |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 505 |
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 232 |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,985 |
| Dec 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 515 |
| Dec 16, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,010 |
| Dec 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 261 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 39 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 128 |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| 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 |