Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 3.520
-0.200 (-5.38%)
At close: Jan 30, 2026
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | - | -3.76% | 13 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 626 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 45 |
| Jan 27, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 9.83% | 1,750 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 9 |
| Jan 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -10.82% | 1,998 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 16.87% | 3 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | 1,366 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -17.37% | 6 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,315 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,678 |
| Jan 7, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 8,860 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | 10 |
| Jan 5, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.41% | 1,203 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | 260 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,624 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,055 |
| Dec 23, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 6,026 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 16 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 70 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 676 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 190 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 190 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 762 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 43 |
| Dec 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | 490 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 203 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 602 |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 100 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | 34 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 3,541 |
| Nov 27, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | 1,657 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 4,201 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 1,626 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 400 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5,277 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,953 |