Estoril Sol, SGPS, S.A. (ESON.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM WEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
| 29 Apr 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 1,036 |
| 26 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 25 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 394 |
| 24 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 23 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 186 |
| 22 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 19 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 18 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 283 |
| 17 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 16 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 75 |
| 15 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 11 Apr 2024 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 652 |
| 10 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 18 |
| 08 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 105 |
| 05 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 101 |
| 04 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3 |
| 03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 14 |
| 27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,624 |
| 26 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 15 |
| 25 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 100 |
| 22 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 350 |
| 20 Mar 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 609 |
| 19 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 18 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3,233 |
| 15 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 18 |
| 14 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 29 |
| 13 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 12 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 233 |
| 11 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 59 |
| 08 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400 |
| 07 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 06 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 525 |
| 05 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 91 |
| 04 Mar 2024 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 841 |
| 01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 29 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 218 |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 67 |
| 27 Feb 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 627 |
| 26 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 23 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 22 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 19 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 26 |
| 16 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 15 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 14 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 13 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 118 |
| 09 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 08 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 90 |
| 07 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 411 |
| 06 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 05 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 45 |
| 02 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 389 |
| 01 Feb 2024 | 7.75 | 7.75 | 7.30 | 7.30 | 7.30 | 1,048 |
| 31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 12 |
| 30 Jan 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 375 |
| 29 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 26 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 25 Jan 2024 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | 425 |
| 24 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 302 |
| 23 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 110 |
| 22 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 17 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 32 |
| 16 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 180 |
| 15 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 10 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 69 |
| 09 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 276 |
| 04 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 Jan 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| 02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 130 |
| 29 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 21 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 20 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 19 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5,220 |
| 18 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 15 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2,000 |
| 14 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 13 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 12 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 340 |
| 11 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 368 |
| 07 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 06 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.