Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal
· Delayed Price · Currency is EUR 6.00
+0.08 (1.35%)
At close: Dec 5, 2025
ELI:SLBEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.36 | 6.46 | 6.20 | 6.20 | 6.20 | -4.62% | 8,831 |
| Oct 13, 2025 | 6.42 | 6.56 | 6.40 | 6.50 | 6.50 | -1.52% | 4,522 |
| Oct 10, 2025 | 6.52 | 6.60 | 6.36 | 6.60 | 6.60 | 0.30% | 4,519 |
| Oct 9, 2025 | 6.50 | 6.58 | 6.44 | 6.58 | 6.58 | - | 1,455 |
| Oct 8, 2025 | 6.36 | 6.60 | 6.36 | 6.58 | 6.58 | 0.92% | 6,180 |
| Oct 7, 2025 | 6.64 | 6.64 | 6.34 | 6.52 | 6.52 | -1.21% | 2,868 |
| Oct 6, 2025 | 6.66 | 6.66 | 6.34 | 6.60 | 6.60 | -0.60% | 1,420 |
| Oct 3, 2025 | 6.60 | 6.64 | 6.42 | 6.64 | 6.64 | 0.30% | 3,418 |
| Oct 2, 2025 | 6.50 | 6.64 | 6.32 | 6.62 | 6.62 | 5.41% | 15,299 |
| Oct 1, 2025 | 6.48 | 6.48 | 6.10 | 6.28 | 6.28 | -0.95% | 5,077 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.32 | 6.34 | 6.34 | -0.94% | 1,906 |
| Sep 29, 2025 | 6.48 | 6.48 | 6.32 | 6.40 | 6.40 | -1.23% | 1,446 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.32 | 6.48 | 6.48 | -0.31% | 462 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.28 | 6.50 | 6.50 | - | 1,986 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.44 | 6.50 | 6.50 | -2.40% | 8,218 |
| Sep 23, 2025 | 6.68 | 6.68 | 6.60 | 6.66 | 6.66 | -0.30% | 1,342 |
| Sep 22, 2025 | 6.66 | 6.68 | 6.56 | 6.68 | 6.68 | 0.30% | 5,487 |
| Sep 19, 2025 | 6.66 | 6.68 | 6.60 | 6.66 | 6.66 | -0.30% | 5,642 |
| Sep 18, 2025 | 6.66 | 6.68 | 6.62 | 6.68 | 6.68 | - | 4,608 |
| Sep 17, 2025 | 6.56 | 6.70 | 6.56 | 6.68 | 6.68 | 1.83% | 14,523 |
| Sep 16, 2025 | 6.68 | 6.68 | 6.56 | 6.56 | 6.56 | -1.80% | 2,767 |
| Sep 15, 2025 | 6.74 | 6.74 | 6.54 | 6.68 | 6.68 | 0.30% | 7,841 |
| Sep 12, 2025 | 6.66 | 6.78 | 6.52 | 6.66 | 6.66 | 0.91% | 12,730 |
| Sep 11, 2025 | 6.56 | 6.66 | 6.44 | 6.60 | 6.60 | 2.48% | 19,192 |
| Sep 10, 2025 | 5.74 | 6.68 | 5.74 | 6.44 | 6.44 | 14.59% | 19,506 |
| Sep 9, 2025 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -2.09% | 667 |
| Sep 8, 2025 | 5.52 | 5.78 | 5.52 | 5.74 | 5.74 | -2.05% | 1,047 |
| Sep 5, 2025 | 5.70 | 5.86 | 5.52 | 5.86 | 5.86 | 2.81% | 2,427 |
| Sep 4, 2025 | 5.68 | 5.70 | 5.66 | 5.70 | 5.70 | 0.35% | 276 |
| Sep 3, 2025 | 5.56 | 5.68 | 5.50 | 5.68 | 5.68 | 2.16% | 2,815 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.48 | 5.56 | 5.56 | 1.83% | 993 |
| Sep 1, 2025 | 5.32 | 5.48 | 5.32 | 5.46 | 5.46 | -2.15% | 2,674 |
| Aug 29, 2025 | 5.56 | 5.58 | 5.50 | 5.58 | 5.58 | 0.36% | 206 |
| Aug 28, 2025 | 5.50 | 5.60 | 5.42 | 5.56 | 5.56 | 1.09% | 1,616 |
| Aug 27, 2025 | 5.42 | 5.50 | 5.32 | 5.50 | 5.50 | 1.48% | 3,609 |
| Aug 26, 2025 | 5.48 | 5.48 | 5.34 | 5.42 | 5.42 | 2.26% | 2,243 |
| Aug 25, 2025 | 5.44 | 5.54 | 5.26 | 5.30 | 5.30 | -2.21% | 6,078 |
| Aug 22, 2025 | 5.50 | 5.56 | 5.42 | 5.42 | 5.42 | -1.45% | 1,040 |
| Aug 21, 2025 | 5.54 | 5.56 | 5.50 | 5.50 | 5.50 | - | 575 |
| Aug 20, 2025 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | 0.73% | 2,216 |
| Aug 19, 2025 | 5.40 | 5.56 | 5.40 | 5.46 | 5.46 | 0.74% | 2,239 |
| Aug 18, 2025 | 5.40 | 5.56 | 5.40 | 5.42 | 5.42 | 0.74% | 408 |
| Aug 15, 2025 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | -0.37% | 19 |
| Aug 14, 2025 | 5.50 | 5.56 | 5.36 | 5.40 | 5.40 | -1.82% | 888 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.32 | 5.50 | 5.50 | 1.85% | 1,327 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 373 |
| Aug 11, 2025 | 5.40 | 5.54 | 5.40 | 5.40 | 5.40 | -1.82% | 909 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 1,496 |
| Aug 7, 2025 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.14% | 2,422 |
| Aug 6, 2025 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 2.18% | 955 |
| Aug 5, 2025 | 5.62 | 5.62 | 5.32 | 5.50 | 5.50 | -1.79% | 1,911 |
| Aug 4, 2025 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.56% | 1,588 |
| Aug 1, 2025 | 5.42 | 5.58 | 5.24 | 5.46 | 5.46 | -1.44% | 6,289 |
| Jul 31, 2025 | 5.58 | 5.58 | 5.42 | 5.54 | 5.54 | 1.84% | 1,492 |
| Jul 30, 2025 | 5.42 | 5.58 | 5.42 | 5.44 | 5.44 | -2.16% | 304 |
| Jul 29, 2025 | 5.42 | 5.64 | 5.42 | 5.56 | 5.56 | 1.83% | 2,194 |
| Jul 28, 2025 | 5.46 | 5.60 | 5.46 | 5.46 | 5.46 | - | 1,201 |
| Jul 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% | 20 |
| Jul 24, 2025 | 5.50 | 5.58 | 5.42 | 5.56 | 5.56 | -0.71% | 3,557 |
| Jul 23, 2025 | 5.62 | 5.62 | 5.50 | 5.60 | 5.60 | - | 1,148 |
| Jul 22, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 988 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | 74 |