Farminveste - SGPS SA Class B MLFMV
EURONEXT · Portugal · Finance
€3.72+0.02 (+0.54%)
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 | €3.72 | +0.54% | €3.72 | €3.72 | €3.72 | 120 |
| 2026-09-30 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-29 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-28 | €3.70 | -17.78% | €3.70 | €3.70 | €3.70 | 79 |
| 2026-09-25 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 15 |
| 2026-09-24 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 655 |
| 2026-09-23 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-22 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-21 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-18 | €4.50 | -10.00% | €4.50 | €4.50 | €4.50 | 300 |
| 2026-09-17 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 302 |
| 2026-09-16 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 1.70K |
| 2026-09-15 | €5.00 | +42.05% | €5.00 | €5.00 | €5.00 | 762 |
| 2026-09-14 | €3.52 | 0.00% | €3.52 | €3.52 | €3.52 | 0 |
| 2026-09-11 | €3.52 | -33.58% | €3.52 | €3.52 | €3.52 | 40 |
| 2026-09-10 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-09 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-08 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-07 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-04 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-03 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-02 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-09-01 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-31 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-28 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-27 | €5.30 | +0.95% | €5.30 | €5.30 | €5.30 | 58 |
| 2026-08-26 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-25 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-24 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 60 |
| 2026-08-21 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-20 | €5.25 | -0.94% | €5.25 | €5.25 | €5.25 | 12 |
| 2026-08-19 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-18 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-17 | €5.30 | +6.00% | €5.30 | €5.30 | €5.30 | 100 |
| 2026-08-14 | €5.00 | -5.66% | €5.00 | €5.00 | €5.00 | 300 |
| 2026-08-13 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-08-12 | €5.30 | +6.00% | €5.30 | €5.30 | €5.30 | 75 |
| 2026-08-11 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 350 |
| 2026-08-10 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-07 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-06 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 40 |
| 2026-08-05 | €5.00 | -7.41% | €5.00 | €5.00 | €5.00 | 5 |
| 2026-08-04 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-08-03 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-31 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 35 |
| 2026-07-30 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-29 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-28 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-27 | €5.40 | +8.00% | €5.40 | €5.40 | €5.40 | 15 |
| 2026-07-24 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 100 |
| 2026-07-23 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-22 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-21 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-20 | €5.00 | -7.41% | €5.00 | €5.00 | €5.00 | 500 |
| 2026-07-17 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-16 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-15 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-14 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-13 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 230 |
| 2026-07-10 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 0 |
| 2026-07-09 | €5.40 | -10.00% | €5.40 | €5.40 | €5.40 | 20 |
| 2026-07-08 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-07 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 0 |
| 2026-07-06 | €6.00 | -3.23% | €6.00 | €6.00 | €6.00 | 65 |
| 2026-07-03 | €6.20 | +19.23% | €6.20 | €6.20 | €6.20 | 200 |
| 2026-07-02 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-07-01 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-30 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-29 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 1.85K |
| 2026-06-26 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-24 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-23 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-22 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-19 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-18 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-17 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-16 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-15 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-12 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-11 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 792 |
| 2026-06-10 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-09 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-08 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-05 | €5.20 | 0.00% | €5.15 | €5.20 | €5.15 | 1.37K |
| 2026-06-04 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-03 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-02 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 2.16K |
| 2026-06-01 | €5.20 | +33.33% | €5.20 | €5.20 | €5.20 | 2.17K |
| 2026-05-29 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |