Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 3.100
+0.400 (14.81%)
Oct 28, 2025, 4:14 PM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 14.81% | 6,296 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,949 |
| Oct 24, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 12.50% | 9,180 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 6,596 |
| Oct 20, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 10.00% | 8,485 |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 3,366 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | 1,405 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 7.60% | 5,639 |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 133 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,350 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 8,100 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.52% | 50 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 6,125 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.82% | 2,000 |
| Oct 3, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 14,002 |
| Oct 2, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 5.81% | 4,109 |
| Oct 1, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 12.32% | 4,852 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 1,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.86% | 4 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 162 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,003 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 1,110 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 17, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 3,938 |
| Sep 16, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 25,793 |
| 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 |