Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal · Delayed Price · Currency is EUR 3.260
+0.140 (4.49%)
Jun 4, 2026, 3:30 PM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 4.49% | 110 |
| Jun 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | 282 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 65 |
| Jun 1, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | 1,086 |
| May 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,516 |
| May 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | 27 |
| May 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 20 |
| May 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | 94 |
| May 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 20 |
| May 21, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 3,674 |
| May 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | 105 |
| May 19, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | - | 3,038 |
| May 18, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -5.95% | 2,509 |
| May 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 9.80% | 85 |
| May 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 13, 2026 | 3.36 | 3.36 | 3.06 | 3.06 | 3.06 | -8.93% | 3,624 |
| May 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 3,820 |
| May 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 9.80% | 4,018 |
| May 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 25 |
| May 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.58% | 922 |
| May 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | 678 |
| May 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | 3,344 |
| Apr 30, 2026 | 3.08 | 3.38 | 3.08 | 3.38 | 3.38 | 13.42% | 20,470 |
| Apr 29, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 4.20% | 4,571 |
| Apr 28, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 4.38% | 2,410 |
| Apr 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 2,314 |
| Apr 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| 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 |