Estoril Sol, SGPS, S.A. (ESON) Price History
Daily open, high, low, close and volume for Estoril Sol, SGPS, S.A. (ESON) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-10-15 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-10-14 | €2.70 | €2.70 | €2.70 | €2.70 | 25 |
| 2026-10-13 | €2.70 | €2.70 | €2.70 | €2.70 | 90 |
| 2026-10-12 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-09 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-08 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-07 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-06 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-05 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-02 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-10-01 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-30 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-09-29 | €3.20 | €3.20 | €3.20 | €3.20 | 25 |
| 2026-09-28 | €3.20 | €3.20 | €3.20 | €3.20 | 50 |
| 2026-09-25 | €2.82 | €2.82 | €2.82 | €2.82 | 400 |
| 2026-09-24 | €2.84 | €2.84 | €2.84 | €2.84 | 0 |
| 2026-09-23 | €2.84 | €2.84 | €2.84 | €2.84 | 18 |
| 2026-09-22 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-21 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-18 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-17 | €3.40 | €3.40 | €3.40 | €3.40 | 40 |
| 2026-09-16 | €3.40 | €3.40 | €3.40 | €3.40 | 650 |
| 2026-09-15 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-14 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-11 | €2.80 | €2.80 | €2.80 | €2.80 | 30 |
| 2026-09-10 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-09 | €3.40 | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-08 | €3.40 | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-07 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-04 | €3.40 | €3.40 | €3.40 | €3.40 | 20 |
| 2026-09-03 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-02 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-09-01 | €3.40 | €3.40 | €3.40 | €3.40 | 1,000 |
| 2026-08-31 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-28 | €3.00 | €3.00 | €3.00 | €3.00 | 1,000 |
| 2026-08-27 | €2.74 | €3.00 | €2.74 | €3.00 | 200 |
| 2026-08-26 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-25 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-24 | €3.00 | €3.00 | €3.00 | €3.00 | 62 |
| 2026-08-21 | €3.00 | €3.30 | €3.00 | €3.30 | 1,567 |
| 2026-08-20 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-19 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-18 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-17 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-14 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-13 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-12 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-11 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-10 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-07 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-06 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-05 | €3.38 | €3.38 | €3.38 | €3.38 | 200 |
| 2026-08-04 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-08-03 | €3.38 | €3.38 | €3.38 | €3.38 | 25 |
| 2026-07-31 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-30 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-29 | €3.38 | €3.38 | €3.38 | €3.38 | 0 |
| 2026-07-28 | €3.38 | €3.38 | €3.38 | €3.38 | 110 |
| 2026-07-27 | €3.24 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-07-24 | €3.24 | €3.24 | €3.24 | €3.24 | 0 |
| 2026-07-23 | €3.24 | €3.24 | €3.24 | €3.24 | 5,130 |
| 2026-07-22 | €3.12 | €3.38 | €3.12 | €3.38 | 600 |
| 2026-07-21 | €3.12 | €3.12 | €3.12 | €3.12 | 570 |
| 2026-07-20 | €3.60 | €3.60 | €3.60 | €3.60 | 100 |
| 2026-07-17 | €3.60 | €3.60 | €3.60 | €3.60 | 197 |
| 2026-07-16 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-15 | €3.20 | €3.20 | €3.20 | €3.20 | 330 |
| 2026-07-14 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-07-13 | €3.36 | €3.36 | €3.20 | €3.20 | 103 |
| 2026-07-10 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-09 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-08 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-07 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-06 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-03 | €3.06 | €3.36 | €3.06 | €3.36 | 184 |
| 2026-07-02 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-07-01 | €3.76 | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-30 | €3.76 | €3.76 | €3.76 | €3.76 | 20 |
| 2026-06-29 | €2.96 | €2.96 | €2.96 | €2.96 | 0 |
| 2026-06-26 | €2.96 | €2.96 | €2.96 | €2.96 | 15 |
| 2026-06-25 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-24 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-23 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-22 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-19 | €3.08 | €3.08 | €3.08 | €3.08 | 27 |
| 2026-06-18 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-17 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-16 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-06-15 | €3.08 | €3.08 | €3.08 | €3.08 | 175 |
| 2026-06-12 | €3.78 | €3.78 | €3.78 | €3.78 | 0 |
| 2026-06-11 | €3.78 | €3.78 | €3.78 | €3.78 | 20 |
| 2026-06-10 | €3.78 | €3.78 | €3.78 | €3.78 | 20 |
| 2026-06-09 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-08 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-05 | €3.20 | €3.20 | €3.20 | €3.20 | 241 |
| 2026-06-04 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-03 | €3.00 | €3.00 | €3.00 | €3.00 | 800 |
| 2026-06-02 | €3.12 | €3.12 | €3.12 | €3.12 | 727 |
| 2026-06-01 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-29 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-28 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-27 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-26 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-25 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-22 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-21 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-20 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-19 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2026-05-18 | €3.50 | €3.50 | €3.50 | €3.50 | 58 |
| 2026-05-15 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-14 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-13 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-12 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-11 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-08 | €3.94 | €3.94 | €3.94 | €3.94 | 0 |
| 2026-05-07 | €3.94 | €3.94 | €3.94 | €3.94 | 1 |
| 2026-05-06 | €3.94 | €3.94 | €3.94 | €3.94 | 3 |
| 2026-05-05 | €3.98 | €3.98 | €3.98 | €3.98 | 0 |
| 2026-05-04 | €3.98 | €3.98 | €3.98 | €3.98 | 0 |
| 2026-04-30 | €4.00 | €4.00 | €3.98 | €3.98 | 2,800 |
| 2026-04-29 | €3.70 | €3.70 | €3.70 | €3.70 | 251 |
| 2026-04-28 | €3.66 | €3.66 | €3.66 | €3.66 | 15 |
| 2026-04-27 | €3.58 | €3.58 | €3.58 | €3.58 | 0 |
| 2026-04-24 | €3.58 | €3.58 | €3.58 | €3.58 | 10,120 |
| 2026-04-23 | €3.56 | €3.56 | €3.56 | €3.56 | 1,665 |
| 2026-04-22 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-04-21 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-04-20 | €3.66 | €3.66 | €3.66 | €3.66 | 50 |
| 2026-04-17 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-04-16 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-04-15 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-04-14 | €3.08 | €3.08 | €3.08 | €3.08 | 0 |
| 2026-04-13 | €3.08 | €3.08 | €3.08 | €3.08 | 45 |
| 2026-04-10 | €3.08 | €3.08 | €3.08 | €3.08 | 2 |
| 2026-04-09 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-04-08 | €3.46 | €3.46 | €3.46 | €3.46 | 170 |
| 2026-04-07 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-04-02 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-04-01 | €3.46 | €3.46 | €3.46 | €3.46 | 321 |
| 2026-03-31 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-03-30 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-03-27 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-03-26 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-03-25 | €3.40 | €3.40 | €3.40 | €3.40 | 297 |
| 2026-03-24 | €3.40 | €3.40 | €3.40 | €3.40 | 3 |
| 2026-03-23 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-03-20 | €3.40 | €3.40 | €3.40 | €3.40 | 500 |
| 2026-03-19 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-03-18 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-03-17 | €3.30 | €3.30 | €3.30 | €3.30 | 112 |
| 2026-03-16 | €3.64 | €3.64 | €3.64 | €3.64 | 70 |
| 2026-03-13 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-03-12 | €3.64 | €3.64 | €3.64 | €3.64 | 120 |
| 2026-03-11 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2026-03-10 | €3.64 | €3.64 | €3.64 | €3.64 | 1,000 |
| 2026-03-09 | €3.60 | €3.60 | €3.60 | €3.60 | 100 |
| 2026-03-06 | €3.50 | €3.50 | €3.50 | €3.50 | 17 |
| 2026-03-05 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-03-04 | €3.20 | €3.20 | €3.20 | €3.20 | 421 |
| 2026-03-03 | €3.20 | €3.20 | €3.20 | €3.20 | 150 |
| 2026-03-02 | €3.90 | €3.90 | €3.90 | €3.90 | 217 |
| 2026-02-27 | €3.86 | €3.86 | €3.86 | €3.86 | 0 |
| 2026-02-26 | €3.86 | €3.86 | €3.86 | €3.86 | 0 |
| 2026-02-25 | €3.86 | €3.86 | €3.86 | €3.86 | 1,200 |
| 2026-02-24 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-02-23 | €3.60 | €3.60 | €3.60 | €3.60 | 4,520 |
| 2026-02-20 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-02-19 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-02-18 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-02-17 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-02-16 | €3.60 | €3.60 | €3.60 | €3.60 | 480 |
| 2026-02-13 | €3.60 | €3.60 | €3.60 | €3.60 | 70 |
| 2026-02-12 | €3.64 | €3.98 | €3.64 | €3.98 | 266 |
| 2026-02-11 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-02-10 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-02-09 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-02-06 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-02-05 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2026-02-04 | €3.92 | €3.92 | €3.90 | €3.90 | 335 |
| 2026-02-03 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-02-02 | €3.40 | €3.40 | €3.40 | €3.40 | 0 |
| 2026-01-30 | €3.40 | €3.40 | €3.40 | €3.40 | 100 |
| 2026-01-29 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-01-28 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-01-27 | €3.60 | €3.60 | €3.60 | €3.60 | 310 |
| 2026-01-26 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-01-23 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2026-01-22 | €3.60 | €3.60 | €3.60 | €3.60 | 89 |
| 2026-01-21 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-01-20 | €3.30 | €3.30 | €3.30 | €3.30 | 20 |
| 2026-01-19 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-16 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-15 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-14 | €3.20 | €3.20 | €3.20 | €3.20 | 90 |
| 2026-01-13 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-12 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-09 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-08 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-07 | €3.20 | €3.20 | €3.20 | €3.20 | 9 |
| 2026-01-06 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-05 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-01-02 | €3.20 | €3.20 | €3.20 | €3.20 | 266 |
| 2025-12-31 | €3.12 | €3.12 | €3.12 | €3.12 | 63 |
| 2025-12-30 | €3.10 | €3.10 | €3.10 | €3.10 | 2,056 |
| 2025-12-29 | €3.26 | €3.26 | €3.26 | €3.26 | 30 |
| 2025-12-24 | €3.26 | €3.26 | €3.26 | €3.26 | 1,111 |
| 2025-12-23 | €3.00 | €3.00 | €3.00 | €3.00 | 180 |
| 2025-12-22 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2025-12-19 | €3.20 | €3.20 | €3.20 | €3.20 | 639 |
| 2025-12-18 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2025-12-17 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2025-12-16 | €3.20 | €3.20 | €3.20 | €3.20 | 500 |
| 2025-12-15 | €3.00 | €3.00 | €3.00 | €3.00 | 349 |
| 2025-12-12 | €3.24 | €3.24 | €3.24 | €3.24 | 18 |
| 2025-12-11 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-12-10 | €3.62 | €3.62 | €3.60 | €3.60 | 8,402 |
| 2025-12-09 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2025-12-08 | €3.64 | €3.64 | €3.64 | €3.64 | 0 |
| 2025-12-05 | €3.64 | €3.64 | €3.64 | €3.64 | 24 |
| 2025-12-04 | €3.60 | €3.60 | €3.60 | €3.60 | 34 |
| 2025-12-03 | €3.60 | €3.60 | €3.60 | €3.60 | 11 |
| 2025-12-02 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2025-12-01 | €3.90 | €3.90 | €3.90 | €3.90 | 0 |
| 2025-11-28 | €3.90 | €3.90 | €3.90 | €3.90 | 200 |
| 2025-11-27 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-11-26 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-11-25 | €3.60 | €3.60 | €3.60 | €3.60 | 0 |
| 2025-11-24 | €3.60 | €3.60 | €3.60 | €3.60 | 100 |
| 2025-11-21 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2025-11-20 | €4.00 | €4.00 | €4.00 | €4.00 | 0 |
| 2025-11-19 | €4.00 | €4.00 | €4.00 | €4.00 | 278 |
| 2025-11-18 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2025-11-17 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2025-11-14 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2025-11-13 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2025-11-12 | €4.18 | €4.18 | €4.18 | €4.18 | 0 |
| 2025-11-11 | €4.18 | €4.18 | €4.18 | €4.18 | 33 |
| 2025-11-10 | €4.10 | €4.10 | €4.10 | €4.10 | 1,000 |
| 2025-11-07 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-06 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-05 | €4.40 | €4.40 | €4.40 | €4.40 | 0 |
| 2025-11-04 | €4.40 | €4.40 | €4.40 | €4.40 | 7,333 |
| 2025-11-03 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-31 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-30 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-29 | €4.04 | €4.04 | €4.04 | €4.04 | 250 |
| 2025-10-28 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-27 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-24 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-23 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-22 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-21 | €4.04 | €4.04 | €4.04 | €4.04 | 0 |
| 2025-10-20 | €4.04 | €4.04 | €4.04 | €4.04 | 306 |
| 2025-10-17 | €4.10 | €4.10 | €4.10 | €4.10 | 0 |
| 2025-10-16 | €4.10 | €4.10 | €4.10 | €4.10 | 0 |