ESTORIL-SOL, SGPS, S.A. ESON
EURONEXT · Portugal · Consumer Services
€3.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-29 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 25 |
| 2026-09-28 | €3.20 | +13.48% | €3.20 | €3.20 | €3.20 | 50 |
| 2026-09-25 | €2.82 | -0.70% | €2.82 | €2.82 | €2.82 | 400 |
| 2026-09-24 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-09-23 | €2.84 | -16.47% | €2.84 | €2.84 | €2.84 | 18 |
| 2026-09-22 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-21 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-18 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-17 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 40 |
| 2026-09-16 | €3.40 | +21.43% | €3.40 | €3.40 | €3.40 | 650 |
| 2026-09-15 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-14 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-11 | €2.80 | -17.65% | €2.80 | €2.80 | €2.80 | 30 |
| 2026-09-10 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-09 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-08 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-07 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-04 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-03 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-02 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-01 | €3.40 | +13.33% | €3.40 | €3.40 | €3.40 | 1.00K |
| 2026-08-31 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-28 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 1.00K |
| 2026-08-27 | €3.00 | 0.00% | €2.74 | €3.00 | €2.74 | 200 |
| 2026-08-26 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-25 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-24 | €3.00 | -9.09% | €3.00 | €3.00 | €3.00 | 62 |
| 2026-08-21 | €3.30 | -2.37% | €3.00 | €3.30 | €3.00 | 1.57K |
| 2026-08-20 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-19 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-18 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-17 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-14 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-13 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-12 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-11 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-10 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-07 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-06 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-05 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 200 |
| 2026-08-04 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-03 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 25 |
| 2026-07-31 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-30 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-29 | €3.38 | 0.00% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-28 | €3.38 | +4.32% | €3.38 | €3.38 | €3.38 | 110 |
| 2026-07-27 | €3.24 | 0.00% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-07-24 | €3.24 | 0.00% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-07-23 | €3.24 | -4.14% | €3.24 | €3.24 | €3.24 | 5.13K |
| 2026-07-22 | €3.38 | +8.33% | €3.12 | €3.38 | €3.12 | 600 |
| 2026-07-21 | €3.12 | -13.33% | €3.12 | €3.12 | €3.12 | 570 |
| 2026-07-20 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 100 |
| 2026-07-17 | €3.60 | +12.50% | €3.60 | €3.60 | €3.60 | 197 |
| 2026-07-16 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-15 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 330 |
| 2026-07-14 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-13 | €3.20 | -4.76% | €3.36 | €3.36 | €3.20 | 103 |
| 2026-07-10 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-09 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-08 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-07 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-06 | €3.36 | 0.00% | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-03 | €3.36 | -10.64% | €3.06 | €3.36 | €3.06 | 184 |
| 2026-07-02 | €3.76 | 0.00% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-07-01 | €3.76 | 0.00% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-30 | €3.76 | +27.03% | €3.76 | €3.76 | €3.76 | 20 |
| 2026-06-29 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-06-26 | €2.96 | -3.90% | €2.96 | €2.96 | €2.96 | 15 |
| 2026-06-25 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-24 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-23 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-22 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-19 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 27 |
| 2026-06-18 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-17 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-16 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-15 | €3.08 | -18.52% | €3.08 | €3.08 | €3.08 | 175 |
| 2026-06-12 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-06-11 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 20 |
| 2026-06-10 | €3.78 | +18.12% | €3.78 | €3.78 | €3.78 | 20 |
| 2026-06-09 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-08 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-05 | €3.20 | +6.67% | €3.20 | €3.20 | €3.20 | 241 |
| 2026-06-04 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-03 | €3.00 | -3.85% | €3.00 | €3.00 | €3.00 | 800 |
| 2026-06-02 | €3.12 | -10.86% | €3.12 | €3.12 | €3.12 | 727 |
| 2026-06-01 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-29 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-28 | €3.50 | 0.00% | €3.50 | €3.50 | €3.50 | 0 |