Sporting Clube de Portugal Futebol SAD SCP
EURONEXT · Portugal · Consumer Services
€0.9950+0.02 (+2.05%)
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 | €1.00 | +2.05% | €1.00 | €1.00 | €1.00 | 100 |
| 2026-09-30 | €0.98 | -2.01% | €1.00 | €1.00 | €0.98 | 1.05K |
| 2026-09-29 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 100 |
| 2026-09-28 | €1.00 | +2.05% | €1.00 | €1.00 | €1.00 | 1.00K |
| 2026-09-25 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 1 |
| 2026-09-24 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-09-23 | €0.98 | -0.51% | €0.98 | €0.98 | €0.98 | 232 |
| 2026-09-22 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 1.65K |
| 2026-09-21 | €0.98 | +0.51% | €0.98 | €0.98 | €0.98 | 331 |
| 2026-09-18 | €0.98 | -0.51% | €0.98 | €0.98 | €0.98 | 1 |
| 2026-09-17 | €0.98 | +0.51% | €0.98 | €0.98 | €0.98 | 295 |
| 2026-09-16 | €0.98 | -1.52% | €0.98 | €0.98 | €0.98 | 354 |
| 2026-09-15 | €0.99 | +1.54% | €0.98 | €0.99 | €0.98 | 2.42K |
| 2026-09-14 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-09-11 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 0 |
| 2026-09-10 | €0.98 | -1.02% | €0.98 | €0.98 | €0.98 | 68 |
| 2026-09-09 | €0.99 | 0.00% | €0.99 | €0.99 | €0.99 | 0 |
| 2026-09-08 | €0.99 | +1.03% | €0.99 | €0.99 | €0.99 | 312 |
| 2026-09-07 | €0.98 | -1.52% | €0.98 | €0.98 | €0.98 | 642 |
| 2026-09-04 | €0.99 | +1.54% | €0.99 | €0.99 | €0.99 | 20 |
| 2026-09-03 | €0.98 | -2.50% | €0.98 | €0.98 | €0.98 | 200 |
| 2026-09-02 | €1.00 | +3.09% | €1.00 | €1.00 | €1.00 | 5.84K |
| 2026-09-01 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-08-31 | €0.97 | -1.52% | €0.97 | €0.97 | €0.97 | 1.02K |
| 2026-08-28 | €0.99 | +1.55% | €0.99 | €0.99 | €0.99 | 1.25K |
| 2026-08-27 | €0.97 | -1.52% | €0.99 | €0.99 | €0.97 | 60 |
| 2026-08-26 | €0.99 | +1.55% | €0.99 | €0.99 | €0.99 | 3.50K |
| 2026-08-25 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 10 |
| 2026-08-24 | €0.97 | -2.51% | €0.97 | €0.97 | €0.97 | 156 |
| 2026-08-21 | €1.00 | -0.50% | €1.00 | €1.00 | €1.00 | 5 |
| 2026-08-20 | €1.00 | +0.50% | €1.00 | €1.00 | €1.00 | 8 |
| 2026-08-19 | €1.00 | +2.58% | €1.00 | €1.00 | €1.00 | 6.77K |
| 2026-08-18 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 1.54K |
| 2026-08-17 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 904 |
| 2026-08-14 | €0.97 | -2.51% | €1.00 | €1.00 | €0.97 | 2.73K |
| 2026-08-13 | €1.00 | -0.50% | €1.00 | €1.00 | €1.00 | 45 |
| 2026-08-12 | €1.00 | +3.09% | €1.00 | €1.00 | €1.00 | 22 |
| 2026-08-11 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-08-10 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 194 |
| 2026-08-07 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-08-06 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 10 |
| 2026-08-05 | €0.97 | -1.02% | €0.97 | €0.97 | €0.97 | 102 |
| 2026-08-04 | €0.98 | -2.00% | €1.00 | €1.00 | €0.98 | 117 |
| 2026-08-03 | €1.00 | +1.01% | €0.99 | €1.00 | €0.99 | 104 |
| 2026-07-31 | €0.99 | 0.00% | €0.97 | €0.99 | €0.97 | 3.75K |
| 2026-07-30 | €0.99 | +3.13% | €0.99 | €0.99 | €0.99 | 735 |
| 2026-07-29 | €0.96 | +0.52% | €0.99 | €0.99 | €0.96 | 18 |
| 2026-07-28 | €0.95 | -1.04% | €0.95 | €0.95 | €0.95 | 3.65K |
| 2026-07-27 | €0.96 | -3.02% | €1.00 | €1.00 | €0.96 | 456 |
| 2026-07-24 | €1.00 | +3.11% | €1.00 | €1.00 | €1.00 | 236 |
| 2026-07-23 | €0.96 | -0.52% | €0.96 | €0.96 | €0.96 | 50 |
| 2026-07-22 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 2.79K |
| 2026-07-21 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-07-20 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 40 |
| 2026-07-17 | €0.97 | +0.52% | €0.97 | €0.97 | €0.97 | 6.27K |
| 2026-07-16 | €0.96 | -1.53% | €0.96 | €0.96 | €0.96 | 44 |
| 2026-07-15 | €0.98 | +1.03% | €0.98 | €0.98 | €0.98 | 1.00K |
| 2026-07-14 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 2.00K |
| 2026-07-13 | €0.97 | +0.52% | €0.98 | €0.98 | €0.97 | 2.03K |
| 2026-07-10 | €0.96 | -2.53% | €0.96 | €0.96 | €0.96 | 57 |
| 2026-07-09 | €0.99 | 0.00% | €0.99 | €0.99 | €0.99 | 0 |
| 2026-07-08 | €0.99 | +3.13% | €0.99 | €0.99 | €0.99 | 85 |
| 2026-07-07 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 0 |
| 2026-07-06 | €0.96 | 0.00% | €1.00 | €1.00 | €0.96 | 6.42K |
| 2026-07-03 | €0.96 | -1.03% | €0.96 | €0.96 | €0.96 | 122 |
| 2026-07-02 | €0.97 | +0.52% | €0.98 | €0.98 | €0.97 | 434 |
| 2026-07-01 | €0.96 | -1.03% | €1.00 | €1.00 | €0.96 | 3.60K |
| 2026-06-30 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 390 |
| 2026-06-29 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 5 |
| 2026-06-26 | €0.98 | 0.00% | €0.98 | €0.98 | €0.98 | 3.00K |
| 2026-06-25 | €0.98 | +1.56% | €0.98 | €0.98 | €0.98 | 3.00K |
| 2026-06-24 | €0.96 | 0.00% | €0.96 | €0.96 | €0.96 | 50 |
| 2026-06-23 | €0.96 | -4.00% | €0.95 | €0.96 | €0.95 | 10.03K |
| 2026-06-22 | €1.00 | 0.00% | €0.95 | €1.00 | €0.95 | 10.01K |
| 2026-06-19 | €1.00 | +4.71% | €1.00 | €1.00 | €1.00 | 5.00K |
| 2026-06-18 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 110 |
| 2026-06-17 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-06-16 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-06-15 | €0.95 | -4.50% | €0.95 | €0.95 | €0.95 | 30 |
| 2026-06-12 | €1.00 | +4.71% | €1.00 | €1.00 | €1.00 | 3.00K |
| 2026-06-11 | €0.95 | -4.50% | €0.95 | €0.95 | €0.95 | 50 |
| 2026-06-10 | €1.00 | +4.71% | €1.00 | €1.00 | €1.00 | 401 |
| 2026-06-09 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-06-08 | €0.95 | -1.04% | €0.95 | €0.95 | €0.95 | 50 |
| 2026-06-05 | €0.96 | +0.52% | €0.96 | €0.96 | €0.96 | 572 |
| 2026-06-04 | €0.96 | +0.52% | €0.96 | €0.96 | €0.96 | 34 |
| 2026-06-03 | €0.95 | 0.00% | €0.95 | €0.95 | €0.95 | 0 |
| 2026-06-02 | €0.95 | -4.50% | €1.00 | €1.00 | €0.95 | 272 |
| 2026-06-01 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 0 |
| 2026-05-29 | €1.00 | 0.00% | €1.00 | €1.00 | €1.00 | 26 |