Estoril Sol SGPS Historical Price Chart

Estoril Sol SGPS Historical Price Data

Date Close Change % Open High Low Volume
Jun 12, 2026€3.780.00%€3.78€3.78€3.78N/A
Jun 11, 2026€3.780.00%€3.78€3.78€3.7820
Jun 10, 2026€3.78+18.12%€3.78€3.78€3.7820
Jun 9, 2026€3.200.00%€3.20€3.20€3.20N/A
Jun 8, 2026€3.200.00%€3.20€3.20€3.20N/A
Jun 5, 2026€3.20+6.67%€3.20€3.20€3.20241
Jun 4, 2026€3.000.00%€3.00€3.00€3.00N/A
Jun 3, 2026€3.00-3.85%€3.00€3.00€3.00800
Jun 2, 2026€3.12-10.86%€3.12€3.12€3.12727
Jun 1, 2026€3.500.00%€3.50€3.50€3.50N/A
May 29, 2026€3.500.00%€3.50€3.50€3.50N/A
May 28, 2026€3.500.00%€3.50€3.50€3.50N/A
May 27, 2026€3.500.00%€3.50€3.50€3.50N/A
May 26, 2026€3.500.00%€3.50€3.50€3.50N/A
May 25, 2026€3.500.00%€3.50€3.50€3.50N/A
May 22, 2026€3.500.00%€3.50€3.50€3.50N/A
May 21, 2026€3.500.00%€3.50€3.50€3.50N/A
May 20, 2026€3.500.00%€3.50€3.50€3.50N/A
May 19, 2026€3.500.00%€3.50€3.50€3.50N/A
May 18, 2026€3.50-11.17%€3.50€3.50€3.5058
May 15, 2026€3.940.00%€3.94€3.94€3.94N/A
May 14, 2026€3.940.00%€3.94€3.94€3.94N/A
May 13, 2026€3.940.00%€3.94€3.94€3.94N/A
May 12, 2026€3.940.00%€3.94€3.94€3.94N/A
May 11, 2026€3.940.00%€3.94€3.94€3.94N/A
May 8, 2026€3.940.00%€3.94€3.94€3.94N/A
May 7, 2026€3.940.00%€3.94€3.94€3.941
May 6, 2026€3.94-1.01%€3.94€3.94€3.943
May 5, 2026€3.980.00%€3.98€3.98€3.98N/A
May 4, 2026€3.980.00%€3.98€3.98€3.98N/A
Apr 30, 2026€3.98+7.57%€4.00€4.00€3.982.8K
Apr 29, 2026€3.70+1.09%€3.70€3.70€3.70251
Apr 28, 2026€3.66+2.23%€3.66€3.66€3.6615
Apr 27, 2026€3.580.00%€3.58€3.58€3.58N/A
Apr 24, 2026€3.58+0.56%€3.58€3.58€3.5810.1K
Apr 23, 2026€3.56-2.73%€3.56€3.56€3.561.7K
Apr 22, 2026€3.660.00%€3.66€3.66€3.66N/A
Apr 21, 2026€3.660.00%€3.66€3.66€3.66N/A
Apr 20, 2026€3.66+18.83%€3.66€3.66€3.6650
Apr 17, 2026€3.080.00%€3.08€3.08€3.08N/A
Apr 16, 2026€3.080.00%€3.08€3.08€3.08N/A
Apr 15, 2026€3.080.00%€3.08€3.08€3.08N/A
Apr 14, 2026€3.080.00%€3.08€3.08€3.08N/A
Apr 13, 2026€3.080.00%€3.08€3.08€3.0845
Apr 10, 2026€3.08-10.98%€3.08€3.08€3.082
Apr 9, 2026€3.460.00%€3.46€3.46€3.46N/A
Apr 8, 2026€3.460.00%€3.46€3.46€3.46170
Apr 7, 2026€3.460.00%€3.46€3.46€3.46N/A
Apr 2, 2026€3.460.00%€3.46€3.46€3.46N/A
Apr 1, 2026€3.46+1.76%€3.46€3.46€3.46321
Mar 31, 2026€3.400.00%€3.40€3.40€3.40N/A
Mar 30, 2026€3.400.00%€3.40€3.40€3.40N/A
Mar 27, 2026€3.400.00%€3.40€3.40€3.40N/A
Mar 26, 2026€3.400.00%€3.40€3.40€3.40N/A
Mar 25, 2026€3.400.00%€3.40€3.40€3.40297
Mar 24, 2026€3.400.00%€3.40€3.40€3.403
Mar 23, 2026€3.400.00%€3.40€3.40€3.40N/A
Mar 20, 2026€3.40+3.03%€3.40€3.40€3.40500
Mar 19, 2026€3.300.00%€3.30€3.30€3.30N/A
Mar 18, 2026€3.300.00%€3.30€3.30€3.30N/A
Date Close Change % Open High Low Volume
Jun 8, 2026€3.78+18.12%€3.20€3.78€3.2040
Jun 1, 2026€3.20-8.57%€3.50€3.50€3.001.8K
May 25, 2026€3.500.00%€3.50€3.50€3.50N/A
May 18, 2026€3.50-11.17%€3.50€3.50€3.5058
May 11, 2026€3.940.00%€3.94€3.94€3.94N/A
May 4, 2026€3.94-1.01%€3.98€3.98€3.944
Apr 27, 2026€3.98+11.17%€3.58€4.00€3.583.1K
Apr 20, 2026€3.58+16.23%€3.66€3.66€3.5611.8K
Apr 13, 2026€3.080.00%€3.08€3.08€3.0845
Apr 6, 2026€3.08-10.98%€3.46€3.46€3.08172
Mar 30, 2026€3.46+1.76%€3.40€3.46€3.40321
Mar 23, 2026€3.400.00%€3.40€3.40€3.40300
Mar 16, 2026€3.40-6.59%€3.64€3.64€3.30682
Mar 9, 2026€3.64+4.00%€3.60€3.64€3.601.2K
Mar 2, 2026€3.50-9.33%€3.90€3.90€3.20805
Feb 23, 2026€3.86+7.22%€3.60€3.86€3.605.7K
Feb 16, 2026€3.600.00%€3.60€3.60€3.60480
Feb 9, 2026€3.60-7.69%€3.90€3.98€3.60336
Feb 2, 2026€3.90+14.71%€3.40€3.92€3.40335
Jan 26, 2026€3.40-5.56%€3.60€3.60€3.40410
Jan 19, 2026€3.60+12.50%€3.20€3.60€3.20109
Jan 12, 2026€3.200.00%€3.20€3.20€3.2090
Jan 5, 2026€3.200.00%€3.20€3.20€3.209
Dec 29, 2025€3.20-1.84%€3.26€3.26€3.102.4K
Dec 22, 2025€3.26+1.88%€3.20€3.26€3.001.3K
Dec 15, 2025€3.20-1.23%€3.00€3.20€3.001.5K
Dec 8, 2025€3.24-10.99%€3.64€3.64€3.248.4K
Dec 1, 2025€3.64-6.67%€3.90€3.90€3.6069
Nov 24, 2025€3.90-2.50%€3.60€3.90€3.60300
Nov 17, 2025€4.00-4.31%€4.18€4.18€4.00278
Nov 10, 2025€4.18-5.00%€4.10€4.18€4.101.0K
Nov 3, 2025€4.40+8.91%€4.04€4.40€4.047.3K
Oct 27, 2025€4.040.00%€4.04€4.04€4.04250
Oct 20, 2025€4.04-1.46%€4.04€4.04€4.04306
Oct 13, 2025€4.100.00%€4.10€4.10€4.10N/A
Oct 6, 2025€4.100.00%€4.10€4.10€4.10302
Sep 29, 2025€4.100.00%€4.10€4.12€4.10331
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€4.10N/A
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
Date Close Change % Open High Low Volume
Jun 1, 2026€3.78+8.00%€3.50€3.78€3.001.8K
May 1, 2026€3.50-12.06%€3.98€3.98€3.5062
Apr 1, 2026€3.98+17.06%€3.46€4.00€3.0815.4K
Mar 1, 2026€3.40-11.92%€3.90€3.90€3.203.0K
Feb 1, 2026€3.86+13.53%€3.40€3.98€3.406.9K
Jan 1, 2026€3.40+8.97%€3.20€3.60€3.20884
Dec 1, 2025€3.12-20.00%€3.90€3.90€3.0013.4K
Nov 1, 2025€3.90-3.47%€4.04€4.40€3.608.9K
Oct 1, 2025€4.04-1.94%€4.10€4.10€4.041.2K
Sep 1, 2025€4.12+0.49%€4.10€4.12€4.10435
Aug 1, 2025€4.100.00%€4.10€4.10€3.96443
Jul 1, 2025€4.10-4.65%€4.30€4.30€4.10100
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€7.559.4K
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€6.751.4K
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%€6.00€6.55€5.555.4K
Dec 1, 2022€6.00-4.76%€6.30€6.30€5.956.9K
Nov 1, 2022€6.30-0.79%€6.35€6.55€6.102.9K
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%€5.85€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%€5.70€5.70€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%€5.90€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%€5.95€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%€6.10€6.70€6.007.6K
Jul 1, 2021€6.10+0.83%€6.35€6.50€6.002.6K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€3.78+21.15%-+21.15%€3.20€4.00€3.0028.1K
2025€3.12-29.41%--29.41%€4.50€4.86€3.0065.0K
2024€4.42-37.75%--37.75%€7.00€7.85€4.4239.2K
2023€7.10+18.33%-+18.33%€6.00€8.10€5.55107.2K
2022€6.00+8.11%-+8.11%€5.55€6.55€4.7040.2K
2021€5.55+11.00%-+11.00%€5.40€7.70€5.1058.0K
2020€5.00-43.82%--43.82%€8.90€9.50€4.9627.2K
2019€8.90-7.29%--7.29%€9.60€11.80€8.2078.4K
2018€9.60-6.89%--6.89%€11.20€12.50€8.55102.3K
2017€10.31+11.70%-+11.70%€9.23€11.50€9.2315.1K
2016€9.230.00%-0.00%€9.23€9.23€9.23N/A
2015€9.230.00%-0.00%€9.23€9.23€9.23N/A
2014€9.230.00%-0.00%€9.23€9.23€9.23N/A
2013€9.230.00%-0.00%€9.23€9.23€9.23N/A
2012€9.230.00%-0.00%€9.23€9.23€9.23N/A
2011€9.230.00%-0.00%€9.23€9.23€9.23N/A
2010€9.230.00%-0.00%€9.23€9.23€9.23N/A
2009€9.230.00%-0.00%€9.23€9.23€9.23N/A
2008€9.23+2.44%-+2.44%€9.01€9.23€9.01N/A
2007€9.010.00%-0.00%€9.01€9.01€9.012.0M

How Estoril Sol SGPS Performed Against the Market

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

Estoril Sol SGPS Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
36.75M Small-cap 18.13% -4.06% 3.85% 16.67% 18.13% -12.09% -51.85% -40.47% -59.05% -59.05% -58.05%
479.89M Mid-cap 3.52% -8.62% -1.85% -1.85% -1.85% -3.52% -3.52% -3.52% -3.52% -3.52% -3.52%
148.00M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
148.58M Small-cap -1.93% 0.00% 10.94% 10.94% 10.94% 7.08% 7.08% 7.08% 7.08% 7.08% 7.08%
241.50M Mid-cap -16.88% -4.32% -4.32% 2.31% 3.10% 12.71% 2.31% 135.82% 527.36% 79.73% 35.71%
182.74M Mid-cap -0.93% 0.00% -1.83% -1.83% -1.83% -1.83% -1.83% -1.83% -1.83% -1.83% -1.83%

Calculate Your Estoril Sol SGPS Investment Returns

Long-Term Investment Performance Analysis

Estoril Sol SGPS stock price in Jul 2016 was €9.23, A €1,000.00 lump sum investment in Estoril Sol SGPS made 9 years ago would be worth approximately €437.70 today, representing a negative return of -56.23%. This translates to an annualized return (CAGR) of -8.53%.

9 Years 3 Months Investment Scenario (Jul 2016 - Oct 2025)

Initial Investment €1,000.00
Current Value €437.70
Annual Return (CAGR) -8.53%
Shares Owned 108.3

Investment Breakdown

Value Comparison

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 -12.1%.

  • 52-Week High reached EUR5.40 on N/A.
  • 52-Week Low touched EUR3.90 on N/A.
  • Current Price trading at EUR4.04 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Estoril Sol SGPS (eson) would have grown to approximately EUR5,953.00 as of July 19, 2026, representing a total return of -40.5%.

This represents a compound annual growth rate (CAGR) of -9.9% over the 5-year period.

Estoril Sol SGPS (eson) has delivered an annualized return of -8.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Estoril Sol SGPS would have grown to EUR4,095.00 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 12 months period, delivering a total return of -12.1%.

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

Negative Returns: 12 months (-12.1%), 3 years (-51.9%), 5 years (-40.5%), 10 years (-59.1%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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