Estoril Sol SGPS, S.A. | Small-cap | Consumer Cyclical

Estoril Sol SGPS Historical Price Chart

Estoril Sol SGPS Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 19, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 18, 2025€4.100.00%€4.10€4.10€4.102
Sep 17, 2025€4.10-0.49%€4.10€4.10€4.10153
Sep 16, 2025€4.120.00%€4.12€4.12€4.12N/A
Sep 15, 2025€4.12+0.49%€4.12€4.12€4.12250
Sep 12, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 11, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 10, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 9, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 8, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 5, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 4, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 3, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 2, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 1, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 29, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 28, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 27, 2025€4.10+3.54%€4.10€4.10€4.10222
Aug 26, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 25, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 22, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 21, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 20, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 19, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 18, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 15, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 14, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 13, 2025€3.96-1.00%€3.96€3.96€3.9621
Aug 12, 2025€4.00-2.44%€4.00€4.00€4.00200
Aug 11, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 8, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 7, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 6, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 5, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 4, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 1, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 31, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 30, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 29, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 28, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 25, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 24, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 23, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 22, 2025€4.100.00%€4.10€4.10€4.1022
Jul 21, 2025€4.100.00%€4.10€4.10€4.1045
Jul 18, 2025€4.100.00%€4.10€4.10€4.1033
Jul 17, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 16, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 15, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 14, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 11, 2025€4.10-4.65%€4.10€4.10€4.1033
Jul 10, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 9, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 8, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 7, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 4, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 3, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 2, 2025€4.300.00%€4.30€4.30€4.30N/A
Jul 1, 2025€4.300.00%€4.30€4.30€4.30N/A
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 15, 2025€4.100.00%€4.12€4.12€4.10405
Sep 8, 2025€4.100.00%€4.10€4.10€4.10N/A
Sep 1, 2025€4.100.00%€4.10€4.10€4.10N/A
Aug 25, 2025€4.10+3.54%€3.96€4.10€3.96222
Aug 18, 2025€3.960.00%€3.96€3.96€3.96N/A
Aug 11, 2025€3.96-3.41%€4.10€4.10€3.96221
Aug 4, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 28, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 21, 2025€4.100.00%€4.10€4.10€4.1067
Jul 14, 2025€4.100.00%€4.10€4.10€4.1033
Jul 7, 2025€4.10-4.65%€4.30€4.30€4.1033
Jun 30, 2025€4.300.00%€4.30€4.30€4.30N/A
Jun 23, 2025€4.300.00%€4.30€4.30€4.30N/A
Jun 16, 2025€4.300.00%€4.30€4.30€4.30452
Jun 9, 2025€4.30-0.46%€4.30€4.30€4.301.6K
Jun 2, 2025€4.32+0.47%€4.46€4.46€4.3229
May 26, 2025€4.30+0.47%€4.28€4.30€4.28530
May 19, 2025€4.28-7.76%€4.64€4.64€4.2866
May 12, 2025€4.64+0.87%€4.60€4.64€4.602.5K
May 5, 2025€4.600.00%€4.60€4.60€4.2697
Apr 28, 2025€4.600.00%€4.60€4.60€4.602
Apr 21, 2025€4.600.00%€4.60€4.60€4.60N/A
Apr 14, 2025€4.600.00%€4.60€4.60€4.60N/A
Apr 7, 2025€4.600.00%€4.60€4.60€4.60N/A
Mar 31, 2025€4.600.00%€4.60€4.60€4.60N/A
Mar 24, 2025€4.60+6.98%€4.30€4.60€4.001.4K
Mar 17, 2025€4.30+10.26%€3.90€4.80€3.903.8K
Mar 10, 2025€3.90-18.75%€4.80€4.80€3.902.7K
Mar 3, 2025€4.800.00%€4.80€4.80€4.601.9K
Feb 24, 2025€4.800.00%€4.80€4.80€4.80527
Feb 17, 2025€4.80+11.63%€4.30€4.80€4.30501
Feb 10, 2025€4.30-8.51%€4.30€4.30€4.3024
Feb 3, 2025€4.70+4.44%€4.50€4.70€4.501
Jan 27, 2025€4.50+4.65%€4.30€4.50€4.3010.3K
Jan 20, 2025€4.30-2.27%€4.40€4.40€4.1010.9K
Jan 13, 2025€4.40+3.77%€4.40€4.60€4.222.0K
Jan 6, 2025€4.24-5.78%€4.50€4.70€4.24575
Dec 30, 2024€4.50+1.81%€4.42€4.86€4.42561
Dec 23, 2024€4.42-9.80%€4.90€4.90€4.42496
Dec 16, 2024€4.900.00%€4.90€4.90€4.521.9K
Dec 9, 2024€4.90-3.92%€5.10€5.10€4.90180
Dec 2, 2024€5.100.00%€5.10€5.10€5.104
Nov 25, 2024€5.10+2.00%€5.00€5.10€5.00486
Nov 18, 2024€5.000.00%€5.00€5.00€5.0018
Nov 11, 2024€5.000.00%€5.10€5.10€5.001.8K
Nov 4, 2024€5.00-7.41%€5.00€5.40€5.002.5K
Oct 28, 2024€5.400.00%€5.40€5.40€5.40N/A
Oct 21, 2024€5.40-9.24%€5.95€5.95€5.4016
Oct 14, 2024€5.95+6.25%€5.60€5.95€5.50725
Oct 7, 2024€5.600.00%€5.60€5.60€5.60137
Sep 30, 2024€5.60-6.67%€5.95€5.95€5.601.8K
Sep 23, 2024€6.000.00%€6.00€6.00€5.95195
Sep 16, 2024€6.00+0.84%€5.95€6.00€5.951.1K
Sep 9, 2024€5.95-8.46%€5.75€5.95€5.75389
Sep 2, 2024€6.50+7.44%€6.05€6.50€6.00262
Aug 26, 2024€6.05+7.08%€5.65€6.05€5.6545
Aug 19, 2024€5.65-6.61%€6.05€6.05€5.6567
Aug 12, 2024€6.050.00%€6.05€6.05€6.05145
Aug 5, 2024€6.05-0.82%€6.00€6.05€6.00620
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€4.100.00%€4.10€4.12€4.10405
Aug 1, 2025€4.100.00%€4.10€4.10€3.96443
Jul 1, 2025€4.10-4.65%€4.30€4.30€4.10133
Jun 1, 2025€4.300.00%€4.46€4.46€4.302.1K
May 1, 2025€4.30-6.52%€4.60€4.64€4.263.2K
Apr 1, 2025€4.600.00%€4.60€4.60€4.602
Mar 1, 2025€4.60-4.17%€4.80€4.80€3.909.8K
Feb 1, 2025€4.80+6.67%€4.50€4.80€4.301.1K
Jan 1, 2025€4.50+1.81%€4.50€4.86€4.1024.3K
Dec 1, 2024€4.42-13.33%€5.10€5.10€4.422.6K
Nov 1, 2024€5.10-5.56%€5.40€5.40€5.004.9K
Oct 1, 2024€5.40-9.24%€5.95€5.95€5.402.4K
Sep 1, 2024€5.95-1.65%€6.05€6.50€5.752.2K
Aug 1, 2024€6.05-0.82%€6.10€6.10€5.65877
Jul 1, 2024€6.10-1.61%€6.20€6.20€5.702.2K
Jun 1, 2024€6.20-3.12%€6.40€6.70€5.502.4K
May 1, 2024€6.40-13.51%€7.40€7.40€6.304.2K
Apr 1, 2024€7.40+5.71%€7.00€7.40€6.953.9K
Mar 1, 2024€7.00-5.41%€7.40€7.40€7.008.1K
Feb 1, 2024€7.40-2.63%€7.75€7.85€7.303.0K
Jan 1, 2024€7.60+7.04%€7.00€7.80€7.002.4K
Dec 1, 2023€7.10-6.58%€7.60€7.90€6.857.9K
Nov 1, 2023€7.60+3.40%€7.35€8.00€7.302.0K
Oct 1, 2023€7.35-3.29%€7.60€7.70€7.352.9K
Sep 1, 2023€7.600.00%€7.60€7.85€7.557.2K
Aug 1, 2023€7.600.00%€7.65€8.00€7.3513.8K
Jul 1, 2023€7.60+0.66%€7.50€7.90€7.3027.6K
Jun 1, 2023€7.55-3.82%€7.90€7.90€7.557.7K
May 1, 2023€7.85+12.14%€7.00€8.10€7.0011.6K
Apr 1, 2023€7.00+3.70%€6.75€7.00€6.75422
Mar 1, 2023€6.75-10.00%€7.45€7.55€6.705.0K
Feb 1, 2023€7.50+17.19%€6.20€7.50€6.2012.8K
Jan 1, 2023€6.40+6.67%€6.55€6.55€5.555.4K
Dec 1, 2022€6.00-4.76%€6.00€6.10€5.956.9K
Nov 1, 2022€6.30-0.79%€6.35€6.55€6.102.5K
Oct 1, 2022€6.35+14.41%€5.55€6.40€5.504.4K
Sep 1, 2022€5.55-14.62%€6.50€6.50€5.552.6K
Aug 1, 2022€6.50+11.11%€5.70€6.55€5.554.1K
Jul 1, 2022€5.85-0.85%€5.60€5.85€5.603.6K
Jun 1, 2022€5.90+7.27%€5.50€5.90€5.506.4K
May 1, 2022€5.50+12.24%€5.05€5.95€4.903.2K
Apr 1, 2022€4.90-2.00%€5.00€5.20€4.76377
Mar 1, 2022€5.00-12.28%€5.25€5.50€4.701.2K
Feb 1, 2022€5.70+7.55%€5.30€5.80€5.252.2K
Jan 1, 2022€5.30-4.50%€5.55€6.10€5.252.2K
Dec 1, 2021€5.55-5.93%€5.50€6.05€5.107.0K
Nov 1, 2021€5.90+3.51%€6.10€6.10€5.702.5K
Oct 1, 2021€5.70-4.20%€6.00€6.00€5.401.3K
Sep 1, 2021€5.95-11.19%€6.25€6.55€5.954.8K
Aug 1, 2021€6.70+9.84%€6.15€6.70€6.007.6K
Jul 1, 2021€6.10+0.83%€6.35€6.50€6.002.6K
Jun 1, 2021€6.05-8.33%€6.55€6.55€6.053.7K
May 1, 2021€6.60+1.54%€5.90€6.60€5.905.2K
Apr 1, 2021€6.50+10.17%€6.65€6.65€5.902.6K
Mar 1, 2021€5.90-19.18%€6.30€7.50€5.6011.3K
Feb 1, 2021€7.30+17.74%€6.20€7.70€6.204.8K
Jan 1, 2021€6.20+24.00%€5.40€6.60€5.404.7K
Dec 1, 2020€5.00-5.66%€5.00€5.40€4.967.4K
Nov 1, 2020€5.30-10.17%€5.90€5.90€5.004.9K
Oct 1, 2020€5.90-15.71%€7.00€7.00€5.902.8K
DateCloseChange %OpenHighLowVolume
2025€4.10-7.24%€4.50€4.86€3.9041.5K
2024€4.42-37.75%€7.00€7.85€4.4239.2K
2023€7.10+18.33%€6.55€8.10€5.55104.4K
2022€6.00+8.11%€5.55€6.55€4.7039.7K
2021€5.55+11.00%€5.40€7.70€5.1058.0K
2020€5.00-43.82%€8.80€9.50€4.9627.2K
2019€8.90-7.29%€9.60€11.80€8.2078.4K
2018€9.60-6.89%€11.20€12.50€8.55102.3K
2017€10.310.00%€9.61€11.50€9.5515.1K

How Estoril Sol SGPS Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Estoril Sol SGPS Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Estoril Sol SGPS-31.67%-26.13%-41.43%-59.20%-59.20%-59.20%
Ibersol SGPS S.A38.74%93.49%94.23%64.76%233.33%233.33%
Toyota Caetano20.79%45.93%122.63%470.09%254.65%254.65%
Vista Alegre-3.74%24.10%8.42%28.75%47.14%47.14%
SAMBA DIGITAL SGPS-0.74%479.40%479.40%479.40%479.40%479.40%
Glintt - Global170.00%513.64%1,025.00%486.96%1,127.27%1,127.27%
PSI 20 | Market15.21%41.01%93.66%52.94%23.74%23.74%

Calculate Your Estoril Sol SGPS Investment Returns

Long-Term Investment Performance Analysis

Estoril Sol SGPS stock price in Oct 2017 was €10.05, A €1,000.00 lump sum investment in Estoril Sol SGPS made 7 years ago would be worth approximately €466.67 today, representing a negative return of -53.33%. This translates to an annualized return (CAGR) of -9.20%. During this period, Estoril Sol SGPS paid out €0.59 per share in total dividends, providing additional income beyond capital appreciation.

7 Years 10 Months Investment Scenario (Oct 2017 - Sep 2025)

Initial Investment €1,000.00
Current Value €466.67
Total Return -53.33%
Annual Return (CAGR) -9.20%
Total Dividends €58.71
Shares Owned 99.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Estoril Sol SGPS has delivered a total return of -31.7%.

  • 52-Week High reached EUR6.00 on September 27, 2024.
  • 52-Week Low touched EUR3.90 on March 14, 2025.
  • Current Price trading at EUR4.10 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Estoril Sol SGPS (eson) would have grown to approximately EUR5,857.00 as of September 24, 2025, representing a total return of -41.4%.

This represents a compound annual growth rate (CAGR) of -10.1% over the 5-year period.

Estoril Sol SGPS (eson) has delivered an annualized return of -8.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Estoril Sol SGPS would have grown to EUR4,080.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Estoril Sol SGPS (eson) has achieved its strongest performance over the 3 years period, delivering a total return of -26.1%.

Estoril Sol SGPS (eson) shows the following performance across different time periods:

Negative Returns: 12 months (-31.7%), 3 years (-26.1%), 5 years (-41.4%), 10 years (-59.2%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.