Skip to main content
Sport Lisboa e Benfica - Futebol, SAD (ELI:SLBEN)
Portugal flag Portugal · Delayed Price · Currency is EUR
7.70
+1.12 (17.02%)
Apr 28, 2026, 4:38 PM WET

ELI:SLBEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.667.986.647.707.7017.02%48,620
Apr 27, 20266.486.586.486.586.580.30%139
Apr 24, 20266.426.566.406.566.561.55%858
Apr 23, 20266.406.566.406.466.46-2,266
Apr 22, 20266.466.666.466.466.46-0.92%810
Apr 21, 20266.446.526.446.526.52-3.55%1,081
Apr 20, 20266.166.766.166.766.762.42%2,068
Apr 17, 20266.126.606.106.606.605.10%2,442
Apr 16, 20265.826.285.826.286.283.97%2,803
Apr 15, 20265.906.085.826.046.040.67%1,267
Apr 14, 20266.026.106.006.006.00-0.33%6,279
Apr 13, 20266.026.126.006.026.02-517
Apr 10, 20266.026.126.026.026.020.33%1,264
Apr 9, 20266.206.206.006.006.00-3.23%1,943
Apr 8, 20266.006.206.006.206.20-1.59%1,545
Apr 7, 20266.326.326.106.306.30-0.63%2,294
Apr 2, 20266.366.626.346.346.34-273
Apr 1, 20266.326.646.326.346.340.32%851
Mar 31, 20266.406.406.326.326.32-1.25%183
Mar 30, 20266.426.506.406.406.40-1.54%1,766
Mar 27, 20266.426.506.426.506.500.93%581
Mar 26, 20266.706.706.446.446.44-3.59%310
Mar 25, 20266.606.706.506.686.68-0.30%1,863
Mar 24, 20266.526.706.526.706.701.82%135
Mar 23, 20266.766.766.526.586.58-2.66%444
Mar 20, 20266.546.766.546.766.763.05%778
Mar 19, 20266.626.626.566.566.56-2.09%473
Mar 18, 20266.786.786.706.706.70-184
Mar 17, 20266.746.766.706.706.70-0.30%204
Mar 16, 20266.546.786.546.726.721.82%679
Mar 13, 20266.806.806.606.606.60-2.65%302
Mar 12, 20266.526.806.526.786.78-0.88%2,168
Mar 11, 20266.726.886.406.846.843.64%2,046
Mar 10, 20266.506.606.506.606.602.17%70
Mar 9, 20266.606.706.406.466.46-2.12%2,076
Mar 6, 20266.606.846.546.606.60-1.49%540
Mar 5, 20266.706.706.706.706.70-280
Mar 4, 20266.446.866.446.706.700.90%5,128
Mar 3, 20266.606.786.426.646.640.30%3,408
Mar 2, 20266.806.806.606.626.62-2.36%2,423
Feb 27, 20266.606.826.606.786.781.19%1,622
Feb 26, 20266.687.006.686.706.70-2.62%289
Feb 25, 20266.906.906.686.886.88-0.29%722
Feb 24, 20267.187.186.666.906.901.77%2,975
Feb 23, 20266.907.206.746.786.782.11%1,045
Feb 20, 20266.906.906.646.646.64-3.49%2,367
Feb 19, 20266.786.906.606.886.881.47%3,934
Feb 18, 20266.606.786.606.786.78-952
Feb 17, 20266.586.786.586.786.781.80%1,407
Feb 16, 20266.786.786.666.666.66-1.48%441
Feb 13, 20266.786.786.586.766.76-0.29%2,942
Feb 12, 20266.486.786.486.786.781.80%4,880
Feb 11, 20266.686.686.486.666.66-3,732
Feb 10, 20266.666.666.486.666.662.78%290
Feb 9, 20266.466.486.466.486.48-0.92%172
Feb 6, 20266.606.666.546.546.54-2.10%759
Feb 5, 20266.686.686.566.686.682.77%4,064
Feb 4, 20266.606.706.486.506.50-1.52%3,189
Feb 3, 20266.586.706.586.606.600.30%619
Feb 2, 20266.726.726.406.586.580.92%2,445
Jan 30, 20266.606.746.526.526.52-1.21%1,230
Jan 29, 20266.666.766.486.606.60-0.60%13,420
Jan 28, 20266.366.646.366.646.642.79%4,339
Jan 27, 20266.406.466.326.466.46-0.92%4,181
Jan 26, 20266.386.546.386.526.52-0.31%2,563
Jan 23, 20266.546.546.386.546.54-438
Jan 22, 20266.326.566.326.546.540.93%4,480
Jan 21, 20266.666.666.426.486.48-0.31%6,400
Jan 20, 20266.606.606.406.506.50-1.52%5,026
Jan 19, 20266.506.646.446.606.60-4,833
Jan 16, 20266.686.706.506.606.60-1.20%11,773
Jan 15, 20266.606.706.426.686.681.21%3,369
Jan 14, 20266.546.686.546.606.60-1.49%4,024
Jan 13, 20266.726.726.566.706.70-4,261
Jan 12, 20266.726.726.426.706.701.52%3,972
Jan 9, 20266.766.766.526.606.60-1.79%3,256
Jan 8, 20266.786.806.506.726.72-0.88%1,105
Jan 7, 20266.786.786.366.786.78-1,266
Jan 6, 20266.446.786.066.786.785.61%10,979
Jan 5, 20266.466.466.306.426.42-0.31%1,681
Jan 2, 20266.466.466.346.446.44-0.31%3,340
Dec 31, 20256.466.466.146.466.460.62%1,428
Dec 30, 20256.426.426.246.426.42-593
Dec 29, 20256.426.466.206.426.42-1,526
Dec 24, 20256.466.466.406.426.42-0.62%929
Dec 23, 20256.386.466.206.466.461.25%754
Dec 22, 20256.266.386.266.386.381.92%533
Dec 19, 20256.386.386.226.266.26-1.88%1,651
Dec 18, 20256.126.386.126.386.381.59%559
Dec 17, 20256.286.286.006.286.28-0.32%2,045
Dec 16, 20256.246.366.066.306.300.96%4,228
Dec 15, 20256.266.266.026.246.24-0.32%845
Dec 12, 20256.286.286.026.266.26-2,858
Dec 11, 20256.066.265.926.266.263.64%4,606
Dec 10, 20255.906.045.906.046.041.68%5,868
Dec 9, 20255.865.985.865.945.941.37%515
Dec 8, 20255.845.965.845.865.86-2.33%522
Dec 5, 20256.006.025.846.006.001.35%1,458
Dec 4, 20256.006.005.825.925.920.34%1,980
Dec 3, 20256.006.005.905.905.90-1.67%1,705