Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 1.520
+0.040 (2.70%)
Sep 16, 2025, 3:30 PM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,344 |
| Sep 12, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 9.56% | 625 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -9.33% | 956 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 17,357 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 3,410 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 11,760 |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 10.69% | 142 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 5,000 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 4,249 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,813 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,223 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 2,080 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 50 |
| Aug 25, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 7,242 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 7,540 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 450 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,756 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 499 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 413 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 106 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 20 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 40 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 10 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 17 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,058 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 3,500 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.09% | 39 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 316 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 10 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 50 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 10 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 484 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 100 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 10 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| Jul 18, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -4.84% | 60 |
| Jul 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 3,000 |
| Jul 16, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 3,321 |
| Jul 15, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 7,018 |
| Jul 14, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 5,603 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 550 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 550 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 2.80% | 4,772 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 3,000 |