Futebol Clube do Porto - Futebol, S.A.D. (BST:FBC)
Germany · Delayed Price · Currency is EUR 2.660
+0.060 (2.31%)
At close: Dec 4, 2025
BST:FBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Dec 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.31% | - |
| Dec 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Dec 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Dec 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 27, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Nov 24, 2025 | 2.80 | 2.80 | 2.54 | 2.54 | 2.54 | -9.93% | - |
| Nov 21, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 14, 2025 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -7.19% | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 11, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Nov 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| 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% | - |