Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 2.720
0.00 (0.00%)
Apr 23, 2026, 3:30 PM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | - | 69 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 20 |
| Apr 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 16, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.25% | 1,799 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.09% | 1 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.64 | 2.64 | 2.64 | -8.33% | 1,250 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.09% | 5 |
| Apr 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.33% | 60 |
| Apr 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,150 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 2,265 |
| Apr 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 3,830 |
| Apr 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4,035 |
| Apr 1, 2026 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | - | 505 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 11 |
| Mar 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 21 |
| Mar 26, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | 2.88 | 8.27% | 675 |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3 |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 20 |
| Mar 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 163 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.64 | 2.64 | 2.64 | -8.97% | 1,537 |
| Mar 19, 2026 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | -0.68% | 3,000 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 9.77% | 1,000 |
| Mar 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.52% | 20 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2,457 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 8 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | 8.96% | 60 |
| Mar 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 3,000 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 3,963 |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.94% | 11 |
| Mar 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 1,506 |
| Mar 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -12.00% | 1,900 |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.50% | 120 |
| Feb 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.03% | 390 |
| Feb 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 649 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 6,033 |
| Feb 23, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | 2,212 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 340 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 3,224 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 333 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3,200 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 3 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 979 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |