Sport Lisboa e Benfica-Futebol SA SLBEN
EURONEXT · Portugal · Consumer Services
€6.64-0.06 (-0.90%)
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 | €6.64 | -0.90% | €6.50 | €6.64 | €6.50 | 140 |
| 2026-09-30 | €6.70 | +3.40% | €6.56 | €6.70 | €6.56 | 1.56K |
| 2026-09-29 | €6.48 | -2.11% | €6.62 | €6.68 | €6.46 | 5.11K |
| 2026-09-28 | €6.62 | -0.90% | €6.66 | €6.70 | €6.62 | 1.26K |
| 2026-09-25 | €6.68 | -0.60% | €6.78 | €6.78 | €6.68 | 275 |
| 2026-09-24 | €6.72 | 0.00% | €6.72 | €6.72 | €6.66 | 863 |
| 2026-09-23 | €6.72 | -1.18% | €6.64 | €6.76 | €6.64 | 640 |
| 2026-09-22 | €6.80 | +1.49% | €6.70 | €6.80 | €6.70 | 2.78K |
| 2026-09-21 | €6.70 | -1.47% | €6.80 | €6.80 | €6.66 | 4.06K |
| 2026-09-18 | €6.80 | +0.29% | €6.70 | €6.80 | €6.70 | 4.10K |
| 2026-09-17 | €6.78 | +0.30% | €6.66 | €6.78 | €6.66 | 1.10K |
| 2026-09-16 | €6.76 | 0.00% | €6.90 | €6.90 | €6.72 | 3.33K |
| 2026-09-15 | €6.76 | +1.20% | €6.70 | €6.90 | €6.70 | 18.77K |
| 2026-09-14 | €6.68 | +0.60% | €6.66 | €6.68 | €6.64 | 3.42K |
| 2026-09-11 | €6.64 | +0.61% | €6.60 | €6.66 | €6.44 | 800 |
| 2026-09-10 | €6.60 | +1.23% | €6.50 | €6.66 | €6.40 | 4.93K |
| 2026-09-09 | €6.52 | -0.61% | €6.52 | €6.52 | €6.48 | 3.64K |
| 2026-09-08 | €6.56 | -0.61% | €6.56 | €6.56 | €6.42 | 111 |
| 2026-09-07 | €6.60 | +0.61% | €6.60 | €6.60 | €6.50 | 242 |
| 2026-09-04 | €6.56 | +2.50% | €6.50 | €6.56 | €6.40 | 1.44K |
| 2026-09-03 | €6.40 | +0.95% | €6.34 | €6.40 | €6.28 | 2.23K |
| 2026-09-02 | €6.34 | +1.28% | €6.50 | €6.50 | €6.26 | 2.49K |
| 2026-09-01 | €6.26 | -4.57% | €6.52 | €6.52 | €6.24 | 13.63K |
| 2026-08-31 | €6.56 | -1.50% | €6.66 | €6.66 | €6.54 | 3.89K |
| 2026-08-28 | €6.66 | -1.19% | €6.82 | €6.82 | €6.52 | 6.46K |
| 2026-08-27 | €6.74 | -0.88% | €6.84 | €6.84 | €6.60 | 5.45K |
| 2026-08-26 | €6.80 | -0.58% | €6.84 | €6.84 | €6.70 | 567 |
| 2026-08-25 | €6.84 | +1.18% | €6.62 | €6.90 | €6.62 | 2.43K |
| 2026-08-24 | €6.76 | -1.74% | €6.88 | €6.90 | €6.76 | 799 |
| 2026-08-21 | €6.88 | +0.58% | €6.64 | €6.90 | €6.64 | 2.01K |
| 2026-08-20 | €6.84 | +0.59% | €6.80 | €6.84 | €6.70 | 2.41K |
| 2026-08-19 | €6.80 | 0.00% | €6.82 | €6.82 | €6.70 | 1.34K |
| 2026-08-18 | €6.80 | 0.00% | €6.62 | €6.80 | €6.62 | 1.78K |
| 2026-08-17 | €6.80 | +0.89% | €6.80 | €6.80 | €6.62 | 1.30K |
| 2026-08-14 | €6.74 | -0.30% | €6.76 | €6.76 | €6.64 | 170 |
| 2026-08-13 | €6.76 | -1.17% | €6.84 | €6.84 | €6.68 | 3.20K |
| 2026-08-12 | €6.84 | +0.29% | €6.84 | €6.84 | €6.70 | 640 |
| 2026-08-11 | €6.82 | -0.58% | €6.62 | €6.82 | €6.62 | 1.54K |
| 2026-08-10 | €6.86 | +1.48% | €6.52 | €6.86 | €6.52 | 2.66K |
| 2026-08-07 | €6.76 | 0.00% | €6.52 | €6.92 | €6.52 | 80 |
| 2026-08-06 | €6.76 | +0.60% | €6.74 | €6.96 | €6.70 | 2.34K |
| 2026-08-05 | €6.72 | +0.60% | €6.68 | €6.72 | €6.52 | 450 |
| 2026-08-04 | €6.68 | -1.18% | €6.64 | €6.76 | €6.54 | 3.16K |
| 2026-08-03 | €6.76 | +0.60% | €6.58 | €6.88 | €6.58 | 159 |
| 2026-07-31 | €6.72 | -0.59% | €6.76 | €6.76 | €6.72 | 879 |
| 2026-07-30 | €6.76 | 0.00% | €6.76 | €6.76 | €6.68 | 1.67K |
| 2026-07-29 | €6.76 | -3.15% | €6.58 | €6.76 | €6.58 | 411 |
| 2026-07-28 | €6.98 | +3.56% | €6.58 | €6.98 | €6.58 | 3.58K |
| 2026-07-27 | €6.74 | 0.00% | €6.64 | €6.82 | €6.60 | 251 |
| 2026-07-24 | €6.74 | +0.30% | €6.68 | €6.74 | €6.60 | 633 |
| 2026-07-23 | €6.72 | -3.72% | €6.98 | €6.98 | €6.72 | 142 |
| 2026-07-22 | €6.98 | +3.25% | €6.70 | €6.98 | €6.70 | 1.22K |
| 2026-07-21 | €6.76 | +0.30% | €6.98 | €6.98 | €6.76 | 1.36K |
| 2026-07-20 | €6.74 | +0.60% | €6.54 | €7.00 | €6.54 | 2.52K |
| 2026-07-17 | €6.70 | -3.74% | €6.78 | €6.78 | €6.60 | 2.11K |
| 2026-07-16 | €6.96 | -0.29% | €6.74 | €6.96 | €6.62 | 156 |
| 2026-07-15 | €6.98 | +2.95% | €6.66 | €6.98 | €6.66 | 1.05K |
| 2026-07-14 | €6.78 | +0.89% | €6.72 | €6.80 | €6.54 | 1.72K |
| 2026-07-13 | €6.72 | +1.20% | €6.80 | €6.80 | €6.54 | 2.16K |
| 2026-07-10 | €6.64 | -0.60% | €6.68 | €6.68 | €6.52 | 86 |
| 2026-07-09 | €6.68 | -1.47% | €6.50 | €6.68 | €6.50 | 520 |
| 2026-07-08 | €6.78 | +0.59% | €6.74 | €7.10 | €6.50 | 4.02K |
| 2026-07-07 | €6.74 | -2.03% | €6.98 | €6.98 | €6.74 | 1.03K |
| 2026-07-06 | €6.88 | +0.29% | €7.00 | €7.00 | €6.78 | 1.90K |
| 2026-07-03 | €6.86 | -3.38% | €6.86 | €6.96 | €6.84 | 582 |
| 2026-07-02 | €7.10 | +1.43% | €7.04 | €7.10 | €6.90 | 354 |
| 2026-07-01 | €7.00 | +1.74% | €6.90 | €7.12 | €6.84 | 1.59K |
| 2026-06-30 | €6.88 | -0.86% | €7.00 | €7.00 | €6.88 | 317 |
| 2026-06-29 | €6.94 | -1.70% | €6.98 | €7.06 | €6.84 | 3.03K |
| 2026-06-26 | €7.06 | 0.00% | €6.90 | €7.06 | €6.90 | 320 |
| 2026-06-25 | €7.06 | +0.86% | €6.84 | €7.06 | €6.84 | 342 |
| 2026-06-24 | €7.00 | -1.41% | €7.10 | €7.10 | €6.86 | 567 |
| 2026-06-23 | €7.10 | 0.00% | €7.10 | €7.14 | €6.92 | 1.18K |
| 2026-06-22 | €7.10 | +3.50% | €6.66 | €7.10 | €6.66 | 1.58K |
| 2026-06-19 | €6.86 | +0.88% | €6.66 | €6.96 | €6.66 | 743 |
| 2026-06-18 | €6.80 | +1.49% | €6.70 | €6.98 | €6.66 | 3.49K |
| 2026-06-17 | €6.70 | -4.29% | €6.98 | €6.98 | €6.68 | 2.50K |
| 2026-06-16 | €7.00 | -1.41% | €7.08 | €7.20 | €6.98 | 1.62K |
| 2026-06-15 | €7.10 | +2.01% | €6.98 | €7.14 | €6.98 | 2.13K |
| 2026-06-12 | €6.96 | -2.79% | €6.94 | €7.14 | €6.94 | 304 |
| 2026-06-11 | €7.16 | -0.28% | €7.16 | €7.18 | €7.00 | 1.60K |
| 2026-06-10 | €7.18 | +0.56% | €7.00 | €7.18 | €7.00 | 54 |
| 2026-06-09 | €7.14 | -1.38% | €7.20 | €7.20 | €7.02 | 676 |
| 2026-06-08 | €7.24 | +3.13% | €7.00 | €7.24 | €7.00 | 113 |
| 2026-06-05 | €7.02 | -2.23% | €7.00 | €7.20 | €7.00 | 230 |
| 2026-06-04 | €7.18 | -1.10% | €7.02 | €7.18 | €7.02 | 19 |
| 2026-06-03 | €7.26 | -0.55% | €7.30 | €7.30 | €7.00 | 1.23K |
| 2026-06-02 | €7.30 | +0.27% | €7.20 | €7.30 | €7.00 | 3.00K |
| 2026-06-01 | €7.28 | +0.28% | €7.48 | €7.48 | €7.18 | 923 |
| 2026-05-29 | €7.26 | 0.00% | €7.24 | €7.26 | €7.06 | 1.75K |