NOS SGPS SA NOS
EURONEXT · Portugal · Communications
€5.34-0.04 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.34 | -0.84% | €5.43 | €5.35 | €5.20 | 751.62K |
| 2026-09-30 | €5.38 | +0.28% | €5.37 | €5.42 | €5.37 | 413.43K |
| 2026-09-29 | €5.36 | -0.46% | €5.38 | €5.39 | €5.34 | 372.80K |
| 2026-09-28 | €5.39 | -1.19% | €5.43 | €5.47 | €5.39 | 364.68K |
| 2026-09-25 | €5.45 | +0.65% | €5.45 | €5.47 | €5.42 | 251.77K |
| 2026-09-24 | €5.42 | +0.37% | €5.40 | €5.45 | €5.39 | 262.12K |
| 2026-09-23 | €5.40 | -1.37% | €5.45 | €5.47 | €5.32 | 909.07K |
| 2026-09-22 | €5.47 | -1.35% | €5.51 | €5.54 | €5.46 | 668.80K |
| 2026-09-21 | €5.55 | +3.16% | €5.36 | €5.55 | €5.31 | 946.46K |
| 2026-09-18 | €5.38 | -2.36% | €5.50 | €5.50 | €5.34 | 1.12M |
| 2026-09-17 | €5.51 | +1.85% | €5.40 | €5.52 | €5.35 | 649.26K |
| 2026-09-16 | €5.41 | +2.17% | €5.28 | €5.43 | €5.28 | 622.88K |
| 2026-09-15 | €5.30 | +0.19% | €5.29 | €5.34 | €5.28 | 465.51K |
| 2026-09-14 | €5.28 | +0.57% | €5.23 | €5.34 | €5.23 | 442.90K |
| 2026-09-11 | €5.26 | +2.74% | €5.12 | €5.28 | €5.12 | 1.59M |
| 2026-09-10 | €5.11 | +4.47% | €4.94 | €5.14 | €4.92 | 1.04M |
| 2026-09-09 | €4.90 | -0.85% | €4.94 | €4.96 | €4.89 | 846.51K |
| 2026-09-08 | €4.94 | +0.65% | €4.94 | €4.96 | €4.91 | 334.49K |
| 2026-09-07 | €4.91 | -0.61% | €4.92 | €4.95 | €4.89 | 301.85K |
| 2026-09-04 | €4.94 | -0.44% | €4.95 | €4.95 | €4.91 | 273.93K |
| 2026-09-03 | €4.96 | +0.04% | €4.98 | €5.01 | €4.95 | 341.21K |
| 2026-09-02 | €4.96 | -0.40% | €4.95 | €5.00 | €4.92 | 515.26K |
| 2026-09-01 | €4.98 | -1.07% | €5.05 | €5.08 | €4.95 | 532.80K |
| 2026-08-31 | €5.03 | +0.72% | €4.99 | €5.05 | €4.98 | 577.72K |
| 2026-08-28 | €4.99 | +0.60% | €5.05 | €5.07 | €4.96 | 578.19K |
| 2026-08-27 | €4.96 | +0.16% | €4.95 | €4.98 | €4.92 | 502.08K |
| 2026-08-26 | €4.96 | +0.28% | €4.99 | €5.00 | €4.94 | 343.20K |
| 2026-08-25 | €4.94 | +1.06% | €4.89 | €4.94 | €4.87 | 540.84K |
| 2026-08-24 | €4.89 | +0.33% | €4.86 | €4.89 | €4.86 | 213.24K |
| 2026-08-21 | €4.87 | +0.99% | €4.82 | €4.89 | €4.82 | 314.84K |
| 2026-08-20 | €4.83 | -0.12% | €4.83 | €4.85 | €4.81 | 338.59K |
| 2026-08-19 | €4.83 | -0.70% | €4.87 | €4.89 | €4.81 | 346.20K |
| 2026-08-18 | €4.87 | +0.54% | €4.85 | €4.90 | €4.85 | 319.01K |
| 2026-08-17 | €4.84 | -0.17% | €4.85 | €4.91 | €4.83 | 353.58K |
| 2026-08-14 | €4.85 | +1.00% | €4.80 | €4.88 | €4.80 | 559.50K |
| 2026-08-13 | €4.80 | 0.00% | €4.80 | €4.83 | €4.79 | 252.43K |
| 2026-08-12 | €4.80 | +0.25% | €4.81 | €4.82 | €4.78 | 173.58K |
| 2026-08-11 | €4.79 | +0.34% | €4.78 | €4.82 | €4.78 | 604.94K |
| 2026-08-10 | €4.77 | -1.61% | €4.85 | €4.85 | €4.76 | 436.20K |
| 2026-08-07 | €4.85 | -1.02% | €4.92 | €4.92 | €4.85 | 186.33K |
| 2026-08-06 | €4.90 | +1.70% | €4.83 | €4.92 | €4.83 | 502.49K |
| 2026-08-05 | €4.82 | -0.21% | €4.83 | €4.84 | €4.79 | 365.26K |
| 2026-08-04 | €4.83 | -0.66% | €4.86 | €4.86 | €4.81 | 418.20K |
| 2026-08-03 | €4.86 | +0.62% | €4.84 | €4.90 | €4.80 | 464.10K |
| 2026-07-31 | €4.83 | -0.41% | €4.85 | €4.86 | €4.78 | 473.01K |
| 2026-07-30 | €4.85 | +0.25% | €4.84 | €4.88 | €4.84 | 451.37K |
| 2026-07-29 | €4.84 | -0.17% | €4.85 | €4.85 | €4.78 | 436.77K |
| 2026-07-28 | €4.85 | +0.83% | €4.82 | €4.89 | €4.81 | 502.55K |
| 2026-07-27 | €4.81 | +1.82% | €4.75 | €4.84 | €4.75 | 571.67K |
| 2026-07-24 | €4.72 | -3.87% | €4.87 | €4.87 | €4.70 | 1.90M |
| 2026-07-23 | €4.91 | -0.16% | €4.92 | €4.97 | €4.89 | 266.56K |
| 2026-07-22 | €4.92 | +0.29% | €4.91 | €4.95 | €4.88 | 376.80K |
| 2026-07-21 | €4.90 | +0.66% | €4.84 | €4.90 | €4.81 | 561.09K |
| 2026-07-20 | €4.87 | -0.73% | €4.90 | €4.90 | €4.84 | 249.01K |
| 2026-07-17 | €4.91 | +0.49% | €4.85 | €4.95 | €4.85 | 191.23K |
| 2026-07-16 | €4.88 | -0.77% | €4.90 | €4.91 | €4.83 | 246.97K |
| 2026-07-15 | €4.92 | -0.44% | €4.93 | €4.94 | €4.88 | 204.35K |
| 2026-07-14 | €4.94 | -0.60% | €4.95 | €4.99 | €4.94 | 338.27K |
| 2026-07-13 | €4.97 | +1.18% | €4.92 | €5.01 | €4.92 | 551.60K |
| 2026-07-10 | €4.92 | +0.70% | €4.88 | €4.94 | €4.87 | 250.14K |
| 2026-07-09 | €4.88 | +0.08% | €4.90 | €4.90 | €4.82 | 275.25K |
| 2026-07-08 | €4.88 | -1.13% | €4.94 | €4.94 | €4.85 | 319.42K |
| 2026-07-07 | €4.93 | -0.36% | €4.95 | €4.99 | €4.93 | 307.29K |
| 2026-07-06 | €4.95 | -2.04% | €5.05 | €5.05 | €4.93 | 536.12K |
| 2026-07-03 | €5.05 | +0.60% | €5.03 | €5.07 | €5.00 | 406.63K |
| 2026-07-02 | €5.03 | +2.76% | €4.91 | €5.03 | €4.91 | 804.17K |
| 2026-07-01 | €4.89 | -3.07% | €5.05 | €5.05 | €4.86 | 1.12M |
| 2026-06-30 | €5.05 | -2.32% | €5.16 | €5.16 | €5.03 | 422.52K |
| 2026-06-29 | €5.16 | -0.48% | €5.19 | €5.19 | €5.11 | 320.06K |
| 2026-06-26 | €5.19 | -0.29% | €5.23 | €5.24 | €5.16 | 390.20K |
| 2026-06-25 | €5.20 | -0.29% | €5.22 | €5.24 | €5.18 | 357.70K |
| 2026-06-24 | €5.22 | -1.23% | €5.21 | €5.27 | €5.18 | 598.82K |
| 2026-06-23 | €5.28 | +1.54% | €5.20 | €5.28 | €5.20 | 438.03K |
| 2026-06-22 | €5.20 | -0.48% | €5.24 | €5.24 | €5.16 | 327.98K |
| 2026-06-19 | €5.23 | +0.58% | €5.20 | €5.23 | €5.16 | 252.17K |
| 2026-06-18 | €5.20 | -0.38% | €5.23 | €5.24 | €5.14 | 275.79K |
| 2026-06-17 | €5.22 | -0.76% | €5.23 | €5.23 | €5.13 | 460.55K |
| 2026-06-16 | €5.26 | -1.13% | €5.33 | €5.33 | €5.21 | 477.37K |
| 2026-06-15 | €5.32 | -1.48% | €5.40 | €5.40 | €5.32 | 407.12K |
| 2026-06-12 | €5.40 | +0.84% | €5.35 | €5.43 | €5.32 | 483.80K |
| 2026-06-11 | €5.36 | +5.00% | €5.30 | €5.41 | €5.28 | 1.68M |
| 2026-06-10 | €5.10 | +2.29% | €4.98 | €5.11 | €4.98 | 443.77K |
| 2026-06-09 | €4.99 | +0.28% | €4.97 | €5.05 | €4.96 | 477.44K |
| 2026-06-08 | €4.97 | +0.24% | €4.94 | €5.03 | €4.93 | 362.89K |
| 2026-06-05 | €4.96 | -0.68% | €4.95 | €4.99 | €4.91 | 283.40K |
| 2026-06-04 | €4.99 | -1.89% | €5.08 | €5.09 | €4.98 | 612.70K |
| 2026-06-03 | €5.09 | -0.97% | €5.13 | €5.16 | €5.09 | 538.30K |
| 2026-06-02 | €5.14 | -0.68% | €5.16 | €5.20 | €5.14 | 445.52K |
| 2026-06-01 | €5.18 | -1.71% | €5.24 | €5.28 | €5.17 | 262.90K |
| 2026-05-29 | €5.26 | +1.06% | €5.24 | €5.26 | €5.18 | 1.70M |