Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
Aug 22, 2025, 11:11 AM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 529 |
| Jul 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 2,000 |
| Jul 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 16,620 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 327 |
| Jun 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,359 |
| Jun 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 1,359 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,680 |
| Jun 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 250 |
| Jun 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 40 |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 5,010 |