Futebol Clube do Porto SAD FCP
EURONEXT · Portugal · Consumer Services
€2.62-0.14 (-5.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.62 | -5.07% | €2.62 | €2.62 | €2.62 | 450 |
| 2026-09-30 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 32 |
| 2026-09-29 | €2.76 | +2.22% | €2.76 | €2.76 | €2.76 | 181 |
| 2026-09-28 | €2.70 | -2.17% | €2.76 | €2.76 | €2.70 | 365 |
| 2026-09-25 | €2.76 | 0.00% | €2.64 | €2.76 | €2.64 | 2.60K |
| 2026-09-24 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 17 |
| 2026-09-23 | €2.76 | +4.55% | €2.76 | €2.76 | €2.76 | 25 |
| 2026-09-22 | €2.64 | -4.35% | €2.64 | €2.64 | €2.64 | 100 |
| 2026-09-21 | €2.76 | +0.73% | €2.76 | €2.76 | €2.76 | 33 |
| 2026-09-18 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 0 |
| 2026-09-17 | €2.74 | +0.74% | €2.74 | €2.74 | €2.74 | 117 |
| 2026-09-16 | €2.72 | -2.86% | €2.72 | €2.72 | €2.72 | 2.98K |
| 2026-09-15 | €2.80 | +2.94% | €2.80 | €2.80 | €2.80 | 13 |
| 2026-09-14 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 10 |
| 2026-09-11 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 20 |
| 2026-09-10 | €2.72 | -2.86% | €2.80 | €2.80 | €2.72 | 600 |
| 2026-09-09 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 3.60K |
| 2026-09-08 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 32 |
| 2026-09-07 | €2.80 | 0.00% | €2.72 | €2.80 | €2.72 | 260 |
| 2026-09-04 | €2.80 | 0.00% | €2.72 | €2.80 | €2.72 | 572 |
| 2026-09-03 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 124 |
| 2026-09-02 | €2.80 | -2.10% | €2.80 | €2.80 | €2.80 | 9.04K |
| 2026-09-01 | €2.86 | -0.69% | €2.90 | €2.90 | €2.86 | 125 |
| 2026-08-31 | €2.88 | -0.69% | €2.88 | €2.88 | €2.88 | 17 |
| 2026-08-28 | €2.90 | +1.40% | €2.90 | €2.90 | €2.90 | 122 |
| 2026-08-27 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 3 |
| 2026-08-26 | €2.86 | -1.38% | €2.86 | €2.86 | €2.86 | 2 |
| 2026-08-25 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 336 |
| 2026-08-24 | €2.90 | -2.68% | €2.84 | €2.90 | €2.84 | 2.74K |
| 2026-08-21 | €2.98 | 0.00% | €2.84 | €2.98 | €2.84 | 875 |
| 2026-08-20 | €2.98 | 0.00% | €2.98 | €2.98 | €2.98 | 53 |
| 2026-08-19 | €2.98 | +4.93% | €2.98 | €2.98 | €2.98 | 119 |
| 2026-08-18 | €2.84 | +0.71% | €2.84 | €2.84 | €2.84 | 78 |
| 2026-08-17 | €2.82 | 0.00% | €2.82 | €2.82 | €2.82 | 150 |
| 2026-08-14 | €2.82 | -4.73% | €2.82 | €2.82 | €2.82 | 40 |
| 2026-08-13 | €2.96 | +2.07% | €2.82 | €2.96 | €2.82 | 161 |
| 2026-08-12 | €2.90 | +0.69% | €2.90 | €2.90 | €2.90 | 92 |
| 2026-08-11 | €2.88 | +2.86% | €2.80 | €2.88 | €2.80 | 2.49K |
| 2026-08-10 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-07 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 9 |
| 2026-08-06 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-05 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-04 | €2.80 | 0.00% | €2.88 | €2.88 | €2.80 | 386 |
| 2026-08-03 | €2.80 | -6.04% | €2.98 | €2.98 | €2.80 | 143 |
| 2026-07-31 | €2.98 | +4.20% | €2.98 | €2.98 | €2.98 | 61 |
| 2026-07-30 | €2.86 | -4.03% | €2.86 | €2.86 | €2.86 | 3.23K |
| 2026-07-29 | €2.98 | +2.76% | €2.98 | €2.98 | €2.98 | 151 |
| 2026-07-28 | €2.90 | -3.33% | €2.90 | €2.90 | €2.90 | 3.49K |
| 2026-07-27 | €3.00 | +3.45% | €3.00 | €3.00 | €3.00 | 10 |
| 2026-07-24 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 37 |
| 2026-07-23 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 2.08K |
| 2026-07-22 | €2.90 | -3.33% | €2.90 | €2.90 | €2.90 | 212 |
| 2026-07-21 | €3.00 | +3.45% | €3.00 | €3.00 | €3.00 | 98 |
| 2026-07-20 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 383 |
| 2026-07-17 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 50 |
| 2026-07-16 | €2.90 | -2.03% | €2.90 | €2.90 | €2.90 | 50 |
| 2026-07-15 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-07-14 | €2.96 | -1.33% | €2.90 | €2.96 | €2.90 | 191 |
| 2026-07-13 | €3.00 | +4.17% | €3.00 | €3.00 | €3.00 | 1.51K |
| 2026-07-10 | €2.88 | -11.11% | €2.88 | €2.88 | €2.88 | 132 |
| 2026-07-09 | €3.24 | +8.00% | €3.24 | €3.24 | €3.24 | 10 |
| 2026-07-08 | €3.00 | +5.63% | €2.84 | €3.00 | €2.84 | 553 |
| 2026-07-07 | €2.84 | -5.33% | €2.82 | €2.84 | €2.82 | 59 |
| 2026-07-06 | €3.00 | +6.38% | €3.00 | €3.00 | €3.00 | 1.15K |
| 2026-07-03 | €2.82 | -6.00% | €2.82 | €2.82 | €2.82 | 200 |
| 2026-07-02 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-07-01 | €3.00 | 0.00% | €2.80 | €3.00 | €2.80 | 2.04K |
| 2026-06-30 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 23 |
| 2026-06-29 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 79 |
| 2026-06-26 | €3.00 | +2.04% | €3.00 | €3.00 | €3.00 | 126 |
| 2026-06-25 | €2.94 | -2.00% | €2.94 | €2.94 | €2.94 | 5 |
| 2026-06-24 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-23 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 188 |
| 2026-06-22 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 6 |
| 2026-06-19 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 20 |
| 2026-06-18 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 164 |
| 2026-06-17 | €3.00 | +2.04% | €2.96 | €3.00 | €2.96 | 27 |
| 2026-06-16 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-06-15 | €2.94 | +1.38% | €2.94 | €2.94 | €2.94 | 150 |
| 2026-06-12 | €2.90 | -3.33% | €3.00 | €3.00 | €2.90 | 140 |
| 2026-06-11 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-10 | €3.00 | -6.25% | €3.00 | €3.00 | €3.00 | 1 |
| 2026-06-09 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-08 | €3.20 | -1.23% | €3.20 | €3.20 | €3.20 | 1.01K |
| 2026-06-05 | €3.24 | -0.61% | €3.24 | €3.24 | €3.24 | 57 |
| 2026-06-04 | €3.26 | +4.49% | €3.00 | €3.26 | €3.00 | 110 |
| 2026-06-03 | €3.12 | -2.50% | €3.12 | €3.12 | €3.12 | 282 |
| 2026-06-02 | €3.20 | -1.23% | €3.24 | €3.24 | €3.20 | 65 |
| 2026-06-01 | €3.24 | -0.61% | €3.26 | €3.26 | €3.24 | 1.09K |
| 2026-05-29 | €3.26 | 0.00% | €3.26 | €3.26 | €3.26 | 1.52K |