Sport Lisboa E More Historical Data - SLBEN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Sport Lisboa E (SLBEN)
Sport Lisboa E (SLBEN) Historical

SLBEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	3.07	0.00	0.00%	3.07	3.07	3.01	2,453
May 30 2024	3.07	0.00	0.00%	3.07	3.10	3.06	614
May 29 2024	3.07	-0.02	-0.65%	3.09	3.10	3.07	505
May 28 2024	3.09	-0.01	-0.32%	3.10	3.10	3.09	182
May 27 2024	3.10	0.04	1.31%	3.07	3.19	3.07	330
May 24 2024	3.06	0.01	0.33%	3.06	3.06	3.06	221
May 23 2024	3.05	-0.15	-4.69%	3.05	3.06	3.05	253
May 22 2024	3.20	-0.02	-0.62%	3.23	3.23	3.20	2,096
May 21 2024	3.22	0.03	0.94%	3.20	3.23	3.20	7,484
May 20 2024	3.19	0.21	7.05%	3.02	3.20	3.02	4,149
May 17 2024	2.98	0.04	1.36%	3.00	3.00	2.96	270
May 16 2024	2.94	0.02	0.68%	3.07	3.08	2.94	1,234
May 15 2024	2.92	0.00	0.00%	2.91	3.08	2.91	390
May 14 2024	2.92	0.00	0.00%	3.09	3.09	2.92	182
May 13 2024	2.92	-0.02	-0.68%	2.91	2.92	2.91	122
May 10 2024	2.94	-0.11	-3.61%	3.10	3.10	2.92	51
May 09 2024	3.05	0.00	0.00%	3.12	3.12	3.05	1,439
May 08 2024	3.05	0.05	1.67%	3.00	3.24	2.99	6,564
May 07 2024	3.00	0.00	0.00%	3.00	3.00	2.98	122
May 06 2024	3.00	0.15	5.26%	2.90	3.00	2.90	3,827
May 03 2024	2.85	-0.01	-0.35%	2.90	2.97	2.85	411
May 02 2024	2.86	-0.01	-0.35%	2.85	2.86	2.85	50
Apr 30 2024	2.87	0.06	2.14%	2.94	2.97	2.83	2,894
Apr 29 2024	2.81	-0.12	-4.10%	2.94	2.94	2.80	2,820
Apr 26 2024	2.93	-0.01	-0.34%	2.92	2.93	2.82	3,805
Apr 25 2024	2.94	0.12	4.26%	2.82	2.94	2.82	860
Apr 24 2024	2.82	0.01	0.36%	2.82	2.90	2.82	424
Apr 23 2024	2.81	0.00	0.00%	2.81	2.85	2.80	730
Apr 22 2024	2.81	0.01	0.36%	2.80	2.94	2.80	335
Apr 19 2024	2.80	-0.03	-1.06%	2.83	2.83	2.80	1,117
Apr 18 2024	2.83	-0.10	-3.41%	2.82	2.90	2.82	274
Apr 17 2024	2.93	0.12	4.27%	2.82	2.93	2.82	3,601
Apr 16 2024	2.81	0.00	0.00%	2.86	2.86	2.81	607
Apr 15 2024	2.81	0.01	0.36%	2.86	2.86	2.81	1,980
Apr 12 2024	2.80	-0.01	-0.36%	2.85	2.85	2.80	354
Apr 11 2024	2.81	0.01	0.36%	2.80	2.86	2.80	812
Apr 10 2024	2.80	-0.02	-0.71%	2.80	2.80	2.80	2,550
Apr 09 2024	2.82	0.02	0.71%	2.84	2.84	2.80	4,207
Apr 08 2024	2.80	-0.01	-0.36%	2.81	2.84	2.79	3,563
Apr 05 2024	2.81	0.01	0.36%	2.80	2.85	2.80	63
Apr 04 2024	2.80	-0.02	-0.71%	2.82	2.82	2.80	610
Apr 03 2024	2.82	-0.12	-4.08%	2.90	2.90	2.80	3,030
Apr 02 2024	2.94	0.28	10.53%	2.62	2.94	2.62	16,677
Mar 28 2024	2.66	0.04	1.53%	2.73	2.75	2.66	1,317
Mar 27 2024	2.62	-0.09	-3.32%	2.86	2.87	2.62	4,428
Mar 26 2024	2.71	-0.05	-1.81%	2.72	2.87	2.63	7,513
Mar 25 2024	2.76	0.01	0.36%	2.77	2.77	2.75	3,904
Mar 22 2024	2.75	-0.06	-2.14%	2.81	2.81	2.75	134
Mar 21 2024	2.81	0.05	1.81%	2.76	2.81	2.76	2,580
Mar 20 2024	2.76	0.00	0.00%	2.78	2.78	2.76	255
Mar 19 2024	2.76	-0.01	-0.36%	2.77	2.77	2.76	65
Mar 18 2024	2.77	0.01	0.36%	2.84	2.84	2.77	412
Mar 15 2024	2.76	-0.01	-0.36%	2.77	2.77	2.76	210
Mar 14 2024	2.77	0.00	0.00%	2.77	2.78	2.77	281
Mar 13 2024	2.77	-0.01	-0.36%	2.85	2.85	2.77	1,105
Mar 12 2024	2.78	-0.01	-0.36%	2.78	2.78	2.78	264
Mar 11 2024	2.79	-0.03	-1.06%	2.77	2.87	2.77	919
Mar 08 2024	2.82	0.05	1.81%	2.82	2.82	2.82	2,341
Mar 07 2024	2.77	-0.05	-1.77%	2.85	2.85	2.77	370
Mar 06 2024	2.82	0.04	1.44%	2.83	2.83	2.82	428
Mar 05 2024	2.78	0.01	0.36%	2.78	2.86	2.78	704

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions