Futebol Clube do Porto - Futebol, S.A.D. (BST:FBC)
Germany · Delayed Price · Currency is EUR 2.920
+0.360 (14.06%)
At close: Mar 19, 2026
BST:FBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.56 | 2.92 | 2.56 | 2.92 | 2.92 | 14.06% | 200 |
| Mar 18, 2026 | 2.60 | 2.64 | 2.54 | 2.56 | 2.56 | -0.78% | - |
| Mar 17, 2026 | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -11.03% | - |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 13, 2026 | 2.64 | 2.90 | 2.62 | 2.90 | 2.90 | 9.85% | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Mar 11, 2026 | 2.78 | 2.78 | 2.66 | 2.70 | 2.70 | -8.16% | - |
| Mar 10, 2026 | 2.68 | 2.94 | 2.68 | 2.94 | 2.94 | 9.70% | - |
| Mar 9, 2026 | 2.56 | 2.68 | 2.54 | 2.68 | 2.68 | 1.52% | - |
| Mar 6, 2026 | 2.60 | 2.66 | 2.58 | 2.64 | 2.64 | 1.54% | - |
| Mar 5, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -0.76% | - |
| Mar 4, 2026 | 2.58 | 2.62 | 2.56 | 2.62 | 2.62 | 0.77% | - |
| Mar 3, 2026 | 2.58 | 2.62 | 2.56 | 2.60 | 2.60 | -0.76% | - |
| Mar 2, 2026 | 2.50 | 2.64 | 2.50 | 2.62 | 2.62 | 3.15% | - |
| Feb 27, 2026 | 2.56 | 2.60 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Feb 26, 2026 | 2.60 | 2.60 | 2.54 | 2.56 | 2.56 | -1.54% | - |
| Feb 25, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | -7.80% | - |
| Feb 24, 2026 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Feb 23, 2026 | 2.82 | 2.92 | 2.82 | 2.84 | 2.84 | - | - |
| Feb 20, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | - |
| Feb 19, 2026 | 2.92 | 2.98 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Feb 18, 2026 | 2.96 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | - |
| Feb 17, 2026 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | - |
| Feb 16, 2026 | 2.94 | 3.04 | 2.94 | 2.94 | 2.94 | - | - |
| Feb 13, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | - | - |
| Feb 12, 2026 | 3.10 | 3.10 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Feb 11, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 650 |
| Feb 10, 2026 | 3.08 | 3.20 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 9, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 650 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | - |
| Feb 5, 2026 | 3.08 | 3.26 | 3.08 | 3.18 | 3.18 | 3.25% | - |
| Feb 4, 2026 | 3.26 | 3.40 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Feb 3, 2026 | 3.36 | 3.38 | 3.24 | 3.26 | 3.26 | -2.98% | - |
| Feb 2, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | - |
| Jan 30, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Jan 29, 2026 | 3.34 | 3.50 | 3.32 | 3.42 | 3.42 | 1.79% | - |
| Jan 28, 2026 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | 7.01% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -7.10% | - |
| Jan 26, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jan 23, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.80% | - |
| Jan 22, 2026 | 3.34 | 3.42 | 3.30 | 3.34 | 3.34 | 0.60% | - |
| Jan 21, 2026 | 3.24 | 3.36 | 3.24 | 3.32 | 3.32 | 11.41% | - |
| Jan 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -12.87% | - |
| Jan 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 19.58% | - |
| Jan 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jan 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -16.18% | - |