Futebol Clube do Porto - Futebol, S.A.D. (BST:FBC)
Germany · Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Nov 6, 2025
BST:FBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -16.47% | - |
| Nov 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.26% | - |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | - |
| Oct 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Oct 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -28.50% | - |
| Oct 29, 2025 | 2.62 | 4.14 | 2.62 | 4.14 | 4.14 | 95.28% | 95 |
| Oct 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -11.67% | - |
| Oct 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 20.00% | - |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.95% | - |
| Oct 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | - |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -37.50% | - |
| Oct 17, 2025 | 1.64 | 2.72 | 1.64 | 2.72 | 2.72 | 74.36% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.85% | - |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.25% | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Oct 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Oct 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 10.08% | - |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Sep 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 19, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -19.38% | - |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 33.93% | - |
| Sep 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 2, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 168 |
| Sep 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |