Futebol Clube do Porto - Futebol, S.A.D. (BST:FBC)
Germany · Delayed Price · Currency is EUR 1.460
+0.010 (0.69%)
At close: Oct 15, 2025
BST:FBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 29, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | - |
| Aug 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Aug 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Aug 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Aug 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | - |
| Aug 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 19, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | - |
| Aug 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.28% | - |
| Aug 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |