Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal
· Delayed Price · Currency is EUR 6.60
-0.10 (-1.49%)
At close: Mar 6, 2026
ELI:SLBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.60 | 6.84 | 6.54 | 6.60 | 6.60 | -1.49% | 540 |
| Mar 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 280 |
| Mar 4, 2026 | 6.44 | 6.86 | 6.44 | 6.70 | 6.70 | 0.90% | 5,128 |
| Mar 3, 2026 | 6.60 | 6.78 | 6.42 | 6.64 | 6.64 | 0.30% | 3,408 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -2.36% | 2,423 |
| Feb 27, 2026 | 6.60 | 6.82 | 6.60 | 6.78 | 6.78 | 1.19% | 1,622 |
| Feb 26, 2026 | 6.68 | 7.00 | 6.68 | 6.70 | 6.70 | -2.62% | 289 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.68 | 6.88 | 6.88 | -0.29% | 722 |
| Feb 24, 2026 | 7.18 | 7.18 | 6.66 | 6.90 | 6.90 | 1.77% | 2,975 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.74 | 6.78 | 6.78 | 2.11% | 1,045 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | -3.49% | 2,367 |
| Feb 19, 2026 | 6.78 | 6.90 | 6.60 | 6.88 | 6.88 | 1.47% | 3,934 |
| Feb 18, 2026 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | - | 952 |
| Feb 17, 2026 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 1.80% | 1,407 |
| Feb 16, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | -1.48% | 441 |
| Feb 13, 2026 | 6.78 | 6.78 | 6.58 | 6.76 | 6.76 | -0.29% | 2,942 |
| Feb 12, 2026 | 6.48 | 6.78 | 6.48 | 6.78 | 6.78 | 1.80% | 4,880 |
| Feb 11, 2026 | 6.68 | 6.68 | 6.48 | 6.66 | 6.66 | - | 3,732 |
| Feb 10, 2026 | 6.66 | 6.66 | 6.48 | 6.66 | 6.66 | 2.78% | 290 |
| Feb 9, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | -0.92% | 172 |
| Feb 6, 2026 | 6.60 | 6.66 | 6.54 | 6.54 | 6.54 | -2.10% | 759 |
| Feb 5, 2026 | 6.68 | 6.68 | 6.56 | 6.68 | 6.68 | 2.77% | 4,064 |
| Feb 4, 2026 | 6.60 | 6.70 | 6.48 | 6.50 | 6.50 | -1.52% | 3,189 |
| Feb 3, 2026 | 6.58 | 6.70 | 6.58 | 6.60 | 6.60 | 0.30% | 619 |
| Feb 2, 2026 | 6.72 | 6.72 | 6.40 | 6.58 | 6.58 | 0.92% | 2,445 |
| Jan 30, 2026 | 6.60 | 6.74 | 6.52 | 6.52 | 6.52 | -1.21% | 1,230 |
| Jan 29, 2026 | 6.66 | 6.76 | 6.48 | 6.60 | 6.60 | -0.60% | 13,420 |
| Jan 28, 2026 | 6.36 | 6.64 | 6.36 | 6.64 | 6.64 | 2.79% | 4,339 |
| Jan 27, 2026 | 6.40 | 6.46 | 6.32 | 6.46 | 6.46 | -0.92% | 4,181 |
| Jan 26, 2026 | 6.38 | 6.54 | 6.38 | 6.52 | 6.52 | -0.31% | 2,563 |
| Jan 23, 2026 | 6.54 | 6.54 | 6.38 | 6.54 | 6.54 | - | 438 |
| Jan 22, 2026 | 6.32 | 6.56 | 6.32 | 6.54 | 6.54 | 0.93% | 4,480 |
| Jan 21, 2026 | 6.66 | 6.66 | 6.42 | 6.48 | 6.48 | -0.31% | 6,400 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 5,026 |
| Jan 19, 2026 | 6.50 | 6.64 | 6.44 | 6.60 | 6.60 | - | 4,833 |
| Jan 16, 2026 | 6.68 | 6.70 | 6.50 | 6.60 | 6.60 | -1.20% | 11,773 |
| Jan 15, 2026 | 6.60 | 6.70 | 6.42 | 6.68 | 6.68 | 1.21% | 3,369 |
| Jan 14, 2026 | 6.54 | 6.68 | 6.54 | 6.60 | 6.60 | -1.49% | 4,024 |
| Jan 13, 2026 | 6.72 | 6.72 | 6.56 | 6.70 | 6.70 | - | 4,261 |
| Jan 12, 2026 | 6.72 | 6.72 | 6.42 | 6.70 | 6.70 | 1.52% | 3,972 |
| Jan 9, 2026 | 6.76 | 6.76 | 6.52 | 6.60 | 6.60 | -1.79% | 3,256 |
| Jan 8, 2026 | 6.78 | 6.80 | 6.50 | 6.72 | 6.72 | -0.88% | 1,105 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.36 | 6.78 | 6.78 | - | 1,266 |
| Jan 6, 2026 | 6.44 | 6.78 | 6.06 | 6.78 | 6.78 | 5.61% | 10,979 |
| Jan 5, 2026 | 6.46 | 6.46 | 6.30 | 6.42 | 6.42 | -0.31% | 1,681 |
| Jan 2, 2026 | 6.46 | 6.46 | 6.34 | 6.44 | 6.44 | -0.31% | 3,340 |
| Dec 31, 2025 | 6.46 | 6.46 | 6.14 | 6.46 | 6.46 | 0.62% | 1,428 |
| Dec 30, 2025 | 6.42 | 6.42 | 6.24 | 6.42 | 6.42 | - | 593 |
| Dec 29, 2025 | 6.42 | 6.46 | 6.20 | 6.42 | 6.42 | - | 1,526 |
| Dec 24, 2025 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | -0.62% | 929 |
| Dec 23, 2025 | 6.38 | 6.46 | 6.20 | 6.46 | 6.46 | 1.25% | 754 |
| Dec 22, 2025 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | 1.92% | 533 |
| Dec 19, 2025 | 6.38 | 6.38 | 6.22 | 6.26 | 6.26 | -1.88% | 1,651 |
| Dec 18, 2025 | 6.12 | 6.38 | 6.12 | 6.38 | 6.38 | 1.59% | 559 |
| Dec 17, 2025 | 6.28 | 6.28 | 6.00 | 6.28 | 6.28 | -0.32% | 2,045 |
| Dec 16, 2025 | 6.24 | 6.36 | 6.06 | 6.30 | 6.30 | 0.96% | 4,228 |
| Dec 15, 2025 | 6.26 | 6.26 | 6.02 | 6.24 | 6.24 | -0.32% | 845 |
| Dec 12, 2025 | 6.28 | 6.28 | 6.02 | 6.26 | 6.26 | - | 2,858 |
| Dec 11, 2025 | 6.06 | 6.26 | 5.92 | 6.26 | 6.26 | 3.64% | 4,606 |
| Dec 10, 2025 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1.68% | 5,868 |
| Dec 9, 2025 | 5.86 | 5.98 | 5.86 | 5.94 | 5.94 | 1.37% | 515 |
| Dec 8, 2025 | 5.84 | 5.96 | 5.84 | 5.86 | 5.86 | -2.33% | 522 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.84 | 6.00 | 6.00 | 1.35% | 1,458 |
| Dec 4, 2025 | 6.00 | 6.00 | 5.82 | 5.92 | 5.92 | 0.34% | 1,980 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,705 |
| Dec 2, 2025 | 6.04 | 6.04 | 5.88 | 6.00 | 6.00 | - | 779 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | 1.01% | 1,019 |
| Nov 28, 2025 | 6.00 | 6.02 | 5.82 | 5.94 | 5.94 | -1.00% | 4,367 |
| Nov 27, 2025 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | - | 2,107 |
| Nov 26, 2025 | 5.98 | 6.04 | 5.90 | 6.00 | 6.00 | 0.33% | 2,939 |
| Nov 25, 2025 | 6.14 | 6.14 | 5.80 | 5.98 | 5.98 | -2.92% | 3,268 |
| Nov 24, 2025 | 6.10 | 6.18 | 5.86 | 6.16 | 6.16 | 1.65% | 3,890 |
| Nov 21, 2025 | 6.30 | 6.30 | 5.78 | 6.06 | 6.06 | 0.33% | 12,501 |
| Nov 20, 2025 | 6.40 | 6.40 | 6.02 | 6.04 | 6.04 | -4.43% | 14,825 |
| Nov 19, 2025 | 6.40 | 6.42 | 6.26 | 6.32 | 6.32 | -1.56% | 1,486 |
| Nov 18, 2025 | 6.48 | 6.48 | 6.24 | 6.42 | 6.42 | -0.31% | 2,876 |
| Nov 17, 2025 | 6.50 | 6.56 | 6.24 | 6.44 | 6.44 | -1.83% | 3,704 |
| Nov 14, 2025 | 6.48 | 6.56 | 6.40 | 6.56 | 6.56 | 0.92% | 4,670 |
| Nov 13, 2025 | 6.50 | 6.56 | 6.20 | 6.50 | 6.50 | 0.31% | 2,951 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.32 | 6.48 | 6.48 | - | 1,435 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.20 | 6.48 | 6.48 | -0.31% | 1,753 |
| Nov 10, 2025 | 6.46 | 6.50 | 6.42 | 6.50 | 6.50 | 0.93% | 2,130 |
| Nov 7, 2025 | 6.42 | 6.44 | 6.34 | 6.44 | 6.44 | 0.31% | 1,443 |
| Nov 6, 2025 | 6.44 | 6.44 | 6.32 | 6.42 | 6.42 | -0.31% | 1,388 |
| Nov 5, 2025 | 6.40 | 6.46 | 6.26 | 6.44 | 6.44 | 0.63% | 1,820 |
| Nov 4, 2025 | 6.44 | 6.44 | 6.26 | 6.40 | 6.40 | -0.62% | 1,345 |
| Nov 3, 2025 | 6.40 | 6.44 | 6.38 | 6.44 | 6.44 | 0.94% | 1,898 |
| Oct 31, 2025 | 6.44 | 6.44 | 6.30 | 6.38 | 6.38 | -0.31% | 2,352 |
| Oct 30, 2025 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | -0.93% | 512 |
| Oct 29, 2025 | 6.42 | 6.46 | 6.32 | 6.46 | 6.46 | 0.62% | 1,127 |
| Oct 28, 2025 | 6.40 | 6.42 | 6.30 | 6.42 | 6.42 | 0.63% | 1,759 |
| Oct 27, 2025 | 6.40 | 6.40 | 6.20 | 6.38 | 6.38 | 1.27% | 1,801 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.16 | 6.30 | 6.30 | 0.32% | 468 |
| Oct 23, 2025 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | -0.32% | 1,297 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.02 | 6.30 | 6.30 | - | 543 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.04 | 6.30 | 6.30 | - | 1,544 |
| Oct 20, 2025 | 6.00 | 6.30 | 5.82 | 6.30 | 6.30 | 5.35% | 2,947 |
| Oct 17, 2025 | 5.96 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 3,093 |
| Oct 16, 2025 | 6.14 | 6.38 | 5.88 | 6.00 | 6.00 | -4.76% | 8,185 |
| Oct 15, 2025 | 6.46 | 6.46 | 6.20 | 6.30 | 6.30 | 1.61% | 3,642 |