Nos SGPS SA. (NOS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -3.69276218612 | 3.385 | 3.45 | 3.245 | 590459 | 3.34607577 | DE |
| 4 | -0.16 | -4.6783625731 | 3.42 | 3.45 | 3.245 | 379017 | 3.33292045 | DE |
| 12 | -0.36 | -9.94475138122 | 3.62 | 3.645 | 3.245 | 385958 | 3.41945867 | DE |
| 26 | -0.14 | -4.11764705882 | 3.4 | 3.72 | 3.245 | 341113 | 3.49636198 | DE |
| 52 | -0.058 | -1.74804098855 | 3.318 | 3.72 | 3.126 | 432456 | 3.42911388 | DE |
| 156 | -0.15 | -4.39882697947 | 3.41 | 4.46 | 3.126 | 509370 | 3.60955018 | DE |
| 260 | -1.588 | -32.7557755776 | 4.848 | 4.99 | 2.68 | 717019 | 3.4625926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3.2599999 | -0.03 | -0.76 | 3.29 | 3.29 | 3.2599999 | 303156 |
| 1736443800 | 3.285 | -0.02 | -0.45 | 3.3 | 3.315 | 3.2799999 | 343374 |
| 1736357400 | 3.3 | -0.09 | -2.65 | 3.285 | 3.31 | 3.245 | 1395834 |
| 1736271000 | 3.39 | -0.06 | -1.74 | 3.435 | 3.435 | 3.39 | 381571 |
| 1736184600 | 3.45 | 0.05 | 1.47 | 3.405 | 3.45 | 3.385 | 473738 |
| 1735925400 | 3.4 | 0.02 | 0.74 | 3.385 | 3.4 | 3.36 | 357778 |
| 1735839000 | 3.375 | 0.04 | 1.35 | 3.33 | 3.375 | 3.325 | 263250 |
| 1735666200 | 3.33 | 0 | 0.00 | 3.33 | 3.34 | 3.315 | 228393 |
| 1735579800 | 3.33 | 0 | 0.15 | 3.315 | 3.33 | 3.31 | 187552 |
| 1735320600 | 3.325 | 0.03 | 0.91 | 3.285 | 3.325 | 3.2799999 | 322391 |
| 1735061400 | 3.295 | -0.01 | -0.15 | 3.3 | 3.31 | 3.29 | 131235 |
| 1734975000 | 3.3 | 0.01 | 0.46 | 3.27 | 3.3 | 3.265 | 276795 |
| 1734715800 | 3.285 | -0.01 | -0.30 | 3.295 | 3.295 | 3.265 | 405942 |
| 1734629400 | 3.295 | -0.01 | -0.15 | 3.3 | 3.305 | 3.2799999 | 444694 |
| 1734543000 | 3.3 | -0.03 | -0.90 | 3.315 | 3.34 | 3.3 | 415029 |
| 1734456600 | 3.33 | -0.04 | -1.04 | 3.35 | 3.355 | 3.33 | 312956 |
| 1734370200 | 3.365 | -0.02 | -0.44 | 3.365 | 3.375 | 3.35 | 322365 |
| 1734111000 | 3.38 | -0.01 | -0.15 | 3.42 | 3.42 | 3.375 | 180389 |
| 1734024600 | 3.385 | 0.02 | 0.74 | 3.37 | 3.4 | 3.345 | 373739 |
| 1733938200 | 3.36 | -0.03 | -0.88 | 3.41 | 3.41 | 3.335 | 325804 |
| 1733851800 | 3.39 | -0.01 | -0.29 | 3.395 | 3.42 | 3.39 | 349985 |
| 1733765400 | 3.4 | 0 | 0.00 | 3.43 | 3.43 | 3.4 | 251409 |
| 1733506200 | 3.4 | -0.01 | -0.15 | 3.4 | 3.425 | 3.395 | 238410 |
| 1733419800 | 3.405 | 0 | 0.00 | 3.4 | 3.41 | 3.39 | 739472 |
| 1733333400 | 3.405 | -0.01 | -0.15 | 3.48 | 3.48 | 3.38 | 464450 |
| 1733247000 | 3.41 | -0.01 | -0.29 | 3.425 | 3.43 | 3.395 | 347252 |
| 1733160600 | 3.42 | -0.04 | -1.16 | 3.48 | 3.48 | 3.41 | 369714 |
| 1732901400 | 3.46 | -0.03 | -0.86 | 3.485 | 3.485 | 3.435 | 602281 |
| 1732815000 | 3.49 | -0.01 | -0.14 | 3.45 | 3.51 | 3.45 | 339656 |
| 1732728600 | 3.495 | 0.02 | 0.43 | 3.465 | 3.495 | 3.45 | 283832 |
| 1732642200 | 3.48 | 0.02 | 0.58 | 3.47 | 3.485 | 3.445 | 278183 |
| 1732555800 | 3.46 | -0.06 | -1.56 | 3.52 | 3.52 | 3.45 | 1303003 |
| 1732296600 | 3.515 | 0.04 | 1.01 | 3.5 | 3.52 | 3.485 | 183113 |
| 1732210200 | 3.48 | -0.02 | -0.43 | 3.475 | 3.505 | 3.475 | 232591 |
| 1732123800 | 3.495 | 0.04 | 1.01 | 3.455 | 3.505 | 3.455 | 363145 |
| 1732037400 | 3.46 | 0.02 | 0.44 | 3.445 | 3.49 | 3.43 | 336195 |
| 1731951000 | 3.445 | -0.02 | -0.43 | 3.44 | 3.455 | 3.43 | 191388 |
| 1731691800 | 3.46 | 0.02 | 0.73 | 3.435 | 3.46 | 3.41 | 452327 |
| 1731605400 | 3.435 | 0.07 | 2.08 | 3.4 | 3.44 | 3.365 | 343750 |
| 1731519000 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
| 1731432600 | 3.365 | -0.03 | -0.88 | 3.395 | 3.395 | 3.355 | 296991 |
| 1731346200 | 3.395 | 0.02 | 0.74 | 3.385 | 3.415 | 3.385 | 216830 |
| 1731087000 | 3.37 | -0.02 | -0.44 | 3.37 | 3.395 | 3.37 | 241337 |
| 1731000600 | 3.385 | 0.04 | 1.20 | 3.39 | 3.41 | 3.37 | 240207 |
| 1730914200 | 3.345 | -0.06 | -1.62 | 3.4 | 3.42 | 3.325 | 1142137 |
| 1730827800 | 3.4 | -0.16 | -4.36 | 3.55 | 3.55 | 3.4 | 1447540 |
| 1730741400 | 3.555 | 0.02 | 0.57 | 3.56 | 3.585 | 3.53 | 337623 |
| 1730482200 | 3.535 | 0.02 | 0.43 | 3.53 | 3.555 | 3.525 | 206917 |
| 1730395800 | 3.52 | -0.12 | -3.30 | 3.64 | 3.64 | 3.52 | 772610 |
| 1730309400 | 3.64 | 0.01 | 0.28 | 3.59 | 3.645 | 3.57 | 473812 |
| 1730223000 | 3.63 | 0.02 | 0.55 | 3.6 | 3.63 | 3.59 | 218017 |
| 1730136600 | 3.61 | 0 | 0.14 | 3.61 | 3.635 | 3.6 | 252511 |
| 1729873800 | 3.605 | -0.04 | -0.96 | 3.615 | 3.64 | 3.605 | 116846 |
| 1729787400 | 3.64 | 0.04 | 1.11 | 3.6 | 3.645 | 3.595 | 198917 |
| 1729701000 | 3.6 | -0.01 | -0.14 | 3.6 | 3.625 | 3.58 | 201439 |
| 1729614600 | 3.605 | -0.02 | -0.41 | 3.63 | 3.63 | 3.58 | 117939 |
| 1729528200 | 3.62 | -0.01 | -0.28 | 3.63 | 3.63 | 3.62 | 88041 |
| 1729269000 | 3.63 | -0.01 | -0.14 | 3.62 | 3.645 | 3.6 | 313502 |
| 1729182600 | 3.635 | -0.04 | -0.95 | 3.675 | 3.675 | 3.63 | 87152 |
| 1729096200 | 3.67 | 0.01 | 0.27 | 3.675 | 3.675 | 3.655 | 183787 |
| 1729009800 | 3.66 | 0.07 | 1.81 | 3.58 | 3.68 | 3.58 | 261840 |
| 1728923400 | 3.595 | 0.01 | 0.14 | 3.6 | 3.61 | 3.59 | 178671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
