Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal · Delayed Price · Currency is EUR 3.040
+0.100 (3.40%)
Aug 8, 2025, 10:30 AM WET
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | 2,630 |
| Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 3,000 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,930 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 3,000 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 900 |
| Jul 16, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 385 |
| Jul 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 500 |
| Jul 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | 545 |
| Jul 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 1,200 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 480 |
| Jul 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | 2,000 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 750 |
| Jun 27, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Jun 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Jun 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8.70% | 4,350 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5,545 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 39.39% | 3,000 |
| Jun 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |