Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal flag Portugal · Delayed Price · Currency is EUR
4.000
+0.400 (11.11%)
Sep 26, 2025, 3:30 PM WET

Farminveste, S.G.P.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.004.004.004.004.0011.11%10
Sep 25, 20253.603.603.603.603.60-7.22%519
Sep 24, 20253.883.883.883.883.88--
Sep 23, 20253.883.883.883.883.88--
Sep 22, 20253.883.883.883.883.88--
Sep 19, 20253.883.883.883.883.88--
Sep 18, 20253.883.883.883.883.889.60%6
Sep 17, 20253.543.543.543.543.54--
Sep 16, 20253.543.543.543.543.54--
Sep 15, 20253.503.543.503.543.541.14%1,000
Sep 12, 20253.503.503.503.503.50-1,610
Sep 11, 20253.503.503.503.503.50--
Sep 10, 20253.503.503.503.503.50-181
Sep 9, 20253.503.503.503.503.50--
Sep 8, 20253.503.503.503.503.50-229
Sep 5, 20253.503.503.503.503.50-1,765
Sep 4, 20253.503.503.503.503.50--
Sep 3, 20253.503.503.503.503.50--
Sep 2, 20253.503.503.503.503.50--
Sep 1, 20253.503.503.503.503.505.42%1,860
Aug 29, 20253.323.323.323.323.32--
Aug 28, 20253.323.323.323.323.32--
Aug 27, 20253.323.323.323.323.323.75%2,533
Aug 26, 20253.203.203.203.203.20--
Aug 25, 20253.203.203.203.203.20--
Aug 22, 20253.203.203.203.203.20--
Aug 21, 20253.203.203.203.203.20-49
Aug 20, 20253.203.203.203.203.20-338
Aug 19, 20253.203.203.203.203.20-164
Aug 18, 20253.203.203.203.203.20-1,600
Aug 15, 20253.203.203.203.203.20--
Aug 14, 20253.203.203.203.203.205.26%900
Aug 13, 20253.043.043.043.043.04--
Aug 12, 20253.043.043.043.043.04-375
Aug 11, 20253.043.043.043.043.04-1
Aug 8, 20253.043.043.043.043.043.40%2,630
Aug 7, 20252.942.942.942.942.94--
Aug 6, 20252.942.942.942.942.94--
Aug 5, 20252.942.942.942.942.941.38%3,000
Aug 4, 20252.902.902.902.902.90--
Aug 1, 20252.902.902.902.902.90--
Jul 31, 20252.902.902.902.902.90--
Jul 30, 20252.902.902.902.902.90--
Jul 29, 20252.902.902.902.902.90--
Jul 28, 20252.902.902.902.902.90-3,930
Jul 25, 20252.902.902.902.902.90--
Jul 24, 20252.902.902.902.902.90--
Jul 23, 20252.902.902.902.902.905.07%3,000
Jul 22, 20252.762.762.762.762.76--
Jul 21, 20252.762.762.762.762.76--