Sporting Clube de Portugal - Futebol, SAD (ELI:SCP)
Portugal
· Delayed Price · Currency is EUR 0.990
-0.010 (-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 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 45 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 729 |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 500 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 2,517 |
| Sep 18, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 722 |
| Sep 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,500 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 600 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 150 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 7.37% | 100 |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 3,000 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 102 |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 64 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4 |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 4 |
| Aug 29, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 4.08% | 10,374 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 1 |
| Aug 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 11,264 |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | 50 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 52 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 50 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 300 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | 3,722 |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.58% | 500 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 132 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 50 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 22 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,138 |
| Aug 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 13 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 90 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 50 |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 10 |
| Jul 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 1,084 |
| Jul 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 100 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 1,040 |